Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.200 | 5.250 | 5.150 | 5.200 | 5.060 | 31,209,359 |
| 2026-01-16 | 5.250 | 5.300 | 5.200 | 5.250 | 5.108 | 17,319,350 |
| 2026-01-15 | 5.200 | 5.300 | 5.150 | 5.300 | 5.157 | 19,308,869 |
| 2026-01-14 | 5.050 | 5.300 | 5.050 | 5.250 | 5.108 | 26,734,430 |
| 2026-01-13 | 5.200 | 5.200 | 5.100 | 5.100 | 4.962 | 11,206,510 |
| 2026-01-12 | 5.150 | 5.200 | 5.150 | 5.150 | 5.011 | 6,842,579 |
| 2026-01-09 | 5.250 | 5.250 | 5.150 | 5.200 | 5.060 | 8,367,539 |
| 2026-01-08 | 5.200 | 5.250 | 5.200 | 5.250 | 5.108 | 9,439,345 |
| 2026-01-07 | 5.300 | 5.300 | 5.250 | 5.250 | 5.108 | 4,554,860 |
| 2026-01-06 | 5.300 | 5.350 | 5.250 | 5.250 | 5.108 | 6,021,560 |
| 2026-01-05 | 5.350 | 5.400 | 5.250 | 5.300 | 5.157 | 15,215,680 |
| 2025-12-30 | 5.250 | 5.350 | 5.200 | 5.350 | 5.205 | 22,375,381 |
| 2025-12-29 | 5.250 | 5.350 | 5.150 | 5.250 | 5.108 | 27,940,820 |
| 2025-12-26 | 5.250 | 5.300 | 5.200 | 5.300 | 5.157 | 14,045,670 |
| 2025-12-25 | 5.350 | 5.350 | 5.200 | 5.250 | 5.108 | 10,423,900 |
| 2025-12-24 | 5.300 | 5.300 | 5.200 | 5.300 | 5.157 | 7,514,859 |
| 2025-12-23 | 5.300 | 5.400 | 5.250 | 5.300 | 5.157 | 19,003,910 |
| 2025-12-22 | 5.250 | 5.350 | 5.250 | 5.300 | 5.157 | 13,860,060 |
| 2025-12-19 | 5.300 | 5.350 | 5.250 | 5.250 | 5.108 | 16,829,010 |
| 2025-12-18 | 5.350 | 5.400 | 5.250 | 5.250 | 5.108 | 20,641,760 |
| 2025-12-17 | 5.300 | 5.400 | 5.150 | 5.400 | 5.254 | 45,046,832 |
| 2025-12-16 | 5.300 | 5.350 | 5.250 | 5.300 | 5.157 | 12,319,440 |
| 2025-12-15 | 5.250 | 5.350 | 5.250 | 5.350 | 5.205 | 9,713,543 |
| 2025-12-12 | 5.350 | 5.400 | 5.300 | 5.300 | 5.157 | 15,469,560 |
| 2025-12-11 | 5.450 | 5.500 | 5.350 | 5.350 | 5.205 | 13,844,230 |
| 2025-12-09 | 5.450 | 5.500 | 5.400 | 5.400 | 5.254 | 7,185,510 |
| 2025-12-08 | 5.450 | 5.500 | 5.350 | 5.450 | 5.303 | 11,688,850 |
| 2025-12-04 | 5.500 | 5.600 | 5.450 | 5.450 | 5.303 | 15,337,150 |
| 2025-12-03 | 5.600 | 5.650 | 5.550 | 5.550 | 5.400 | 9,106,568 |
| 2025-12-02 | 5.650 | 5.700 | 5.650 | 5.650 | 5.497 | 3,503,763 |
| 2025-12-01 | 5.550 | 5.700 | 5.500 | 5.650 | 5.497 | 21,489,480 |
| 2025-11-28 | 5.550 | 5.650 | 5.500 | 5.550 | 5.400 | 15,221,800 |
| 2025-11-27 | 5.550 | 5.600 | 5.500 | 5.500 | 5.351 | 4,664,612 |
| 2025-11-26 | 5.600 | 5.600 | 5.400 | 5.550 | 5.400 | 35,567,047 |
| 2025-11-25 | 5.600 | 5.600 | 5.500 | 5.600 | 5.449 | 10,536,080 |
| 2025-11-24 | 5.550 | 5.600 | 5.500 | 5.600 | 5.449 | 13,596,710 |
| 2025-11-21 | 5.650 | 5.650 | 5.450 | 5.600 | 5.449 | 29,707,420 |
| 2025-11-20 | 5.750 | 5.800 | 5.700 | 5.700 | 5.546 | 19,066,711 |
| 2025-11-19 | 5.650 | 5.750 | 5.500 | 5.700 | 5.546 | 43,911,008 |
| 2025-11-18 | 5.700 | 5.750 | 5.650 | 5.750 | 5.595 | 16,698,010 |
| 2025-11-17 | 5.600 | 5.800 | 5.600 | 5.750 | 5.595 | 17,384,080 |
| 2025-11-14 | 5.600 | 5.800 | 5.600 | 5.650 | 5.497 | 46,629,359 |
| 2025-11-13 | 5.500 | 5.750 | 5.450 | 5.700 | 5.546 | 69,441,328 |
| 2025-11-12 | 5.500 | 5.550 | 5.400 | 5.550 | 5.400 | 15,053,260 |
| 2025-11-11 | 5.600 | 5.650 | 5.450 | 5.550 | 5.400 | 17,949,811 |
| 2025-11-10 | 5.550 | 5.600 | 5.500 | 5.550 | 5.400 | 12,096,780 |
| 2025-11-07 | 5.550 | 5.700 | 5.500 | 5.600 | 5.449 | 37,760,398 |
| 2025-11-06 | 5.400 | 5.600 | 5.300 | 5.550 | 5.400 | 57,292,230 |
| 2025-11-05 | 5.350 | 5.450 | 5.300 | 5.400 | 5.254 | 26,349,039 |
| 2025-11-04 | 5.100 | 5.550 | 5.000 | 5.400 | 5.254 | 82,570,703 |
| 2025-11-03 | 5.100 | 5.150 | 5.050 | 5.150 | 5.011 | 8,353,064 |
| 2025-10-31 | 5.100 | 5.200 | 5.100 | 5.150 | 5.011 | 14,704,870 |
| 2025-10-30 | 5.100 | 5.200 | 5.100 | 5.150 | 5.011 | 9,106,204 |
| 2025-10-29 | 5.200 | 5.200 | 5.100 | 5.150 | 5.011 | 19,960,039 |
| 2025-10-28 | 5.100 | 5.200 | 4.840 | 5.200 | 5.060 | 142,458,000 |
| 2025-10-27 | 5.100 | 5.150 | 5.050 | 5.050 | 4.914 | 9,853,105 |
| 2025-10-24 | 5.100 | 5.150 | 5.100 | 5.100 | 4.962 | 10,753,880 |
| 2025-10-22 | 5.100 | 5.200 | 5.050 | 5.100 | 4.962 | 27,597,920 |
| 2025-10-21 | 5.100 | 5.150 | 5.050 | 5.050 | 4.914 | 9,922,554 |
| 2025-10-20 | 5.100 | 5.100 | 5.000 | 5.100 | 4.962 | 8,209,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.1500 THB |
| 2025-03-11 | 0.1500 THB |
| 2024-03-12 | 0.1400 THB |
| 2023-03-08 | 0.1200 THB |
| 2022-03-08 | 0.0800 THB |
| 2021-05-07 | 0.1000 THB |
| 2020-04-22 | 0.0900 THB |
| 2019-08-22 | 0.0600 THB |
| 2019-05-07 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.