Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.050 | 5.100 | 5.000 | 5.000 | 4.865 | 13,984,640 |
| 2025-10-16 | 5.100 | 5.150 | 5.050 | 5.050 | 4.914 | 16,990,410 |
| 2025-10-15 | 5.050 | 5.150 | 5.050 | 5.100 | 4.962 | 13,538,400 |
| 2025-10-14 | 5.250 | 5.250 | 5.050 | 5.050 | 4.914 | 19,791,461 |
| 2025-10-10 | 5.300 | 5.300 | 5.200 | 5.250 | 5.108 | 14,187,080 |
| 2025-10-09 | 5.150 | 5.250 | 5.100 | 5.250 | 5.108 | 26,494,270 |
| 2025-10-08 | 5.350 | 5.400 | 5.050 | 5.100 | 4.962 | 56,382,246 |
| 2025-10-07 | 5.300 | 5.400 | 5.200 | 5.350 | 5.205 | 28,327,529 |
| 2025-10-06 | 5.300 | 5.300 | 5.200 | 5.250 | 5.108 | 12,534,380 |
| 2025-10-03 | 5.250 | 5.300 | 5.200 | 5.300 | 5.157 | 15,994,790 |
| 2025-10-02 | 5.150 | 5.300 | 5.100 | 5.250 | 5.108 | 34,666,047 |
| 2025-10-01 | 5.150 | 5.150 | 5.050 | 5.050 | 4.914 | 7,769,316 |
| 2025-09-30 | 5.150 | 5.200 | 5.050 | 5.150 | 5.011 | 20,254,520 |
| 2025-09-29 | 5.150 | 5.200 | 5.100 | 5.200 | 5.060 | 14,220,920 |
| 2025-09-26 | 5.100 | 5.150 | 5.050 | 5.100 | 4.962 | 11,684,870 |
| 2025-09-25 | 5.050 | 5.100 | 5.000 | 5.100 | 4.962 | 33,867,191 |
| 2025-09-24 | 5.050 | 5.100 | 5.000 | 5.050 | 4.914 | 10,308,310 |
| 2025-09-23 | 5.100 | 5.150 | 5.050 | 5.050 | 4.914 | 15,501,580 |
| 2025-09-22 | 5.150 | 5.200 | 5.100 | 5.100 | 4.962 | 15,460,690 |
| 2025-09-19 | 5.300 | 5.300 | 5.150 | 5.150 | 5.011 | 50,138,328 |
| 2025-09-18 | 5.350 | 5.350 | 5.200 | 5.250 | 5.108 | 30,248,980 |
| 2025-09-17 | 5.400 | 5.400 | 5.300 | 5.300 | 5.157 | 14,391,190 |
| 2025-09-16 | 5.350 | 5.400 | 5.250 | 5.350 | 5.205 | 16,504,779 |
| 2025-09-15 | 5.300 | 5.350 | 5.200 | 5.350 | 5.205 | 21,180,230 |
| 2025-09-12 | 5.400 | 5.500 | 5.300 | 5.350 | 5.205 | 37,266,660 |
| 2025-09-11 | 5.450 | 5.500 | 5.350 | 5.400 | 5.254 | 18,763,180 |
| 2025-09-10 | 5.550 | 5.600 | 5.400 | 5.400 | 5.254 | 36,638,551 |
| 2025-09-09 | 5.500 | 5.750 | 5.450 | 5.550 | 5.400 | 113,970,602 |
| 2025-09-08 | 5.300 | 5.500 | 5.250 | 5.500 | 5.351 | 53,352,359 |
| 2025-09-05 | 5.100 | 5.400 | 5.050 | 5.250 | 5.108 | 58,627,160 |
| 2025-09-04 | 5.150 | 5.300 | 5.100 | 5.100 | 4.962 | 69,226,492 |
| 2025-09-03 | 5.150 | 5.300 | 5.100 | 5.100 | 4.962 | 59,134,602 |
| 2025-09-02 | 5.200 | 5.300 | 5.150 | 5.200 | 5.060 | 21,320,539 |
| 2025-09-01 | 5.250 | 5.250 | 5.100 | 5.250 | 5.108 | 46,471,648 |
| 2025-08-29 | 5.350 | 5.400 | 5.200 | 5.300 | 5.157 | 36,430,551 |
| 2025-08-28 | 5.100 | 5.350 | 5.050 | 5.350 | 5.205 | 42,959,922 |
| 2025-08-27 | 5.200 | 5.250 | 5.100 | 5.100 | 4.962 | 17,555,100 |
| 2025-08-26 | 5.350 | 5.400 | 5.250 | 5.250 | 5.108 | 32,852,641 |
| 2025-08-25 | 5.450 | 5.450 | 5.350 | 5.400 | 5.254 | 9,705,594 |
| 2025-08-22 | 5.400 | 5.450 | 5.350 | 5.400 | 5.254 | 8,460,291 |
| 2025-08-21 | 5.350 | 5.450 | 5.300 | 5.400 | 5.254 | 13,030,520 |
| 2025-08-20 | 5.350 | 5.400 | 5.300 | 5.350 | 5.205 | 19,410,750 |
| 2025-08-19 | 5.350 | 5.400 | 5.350 | 5.350 | 5.205 | 12,221,820 |
| 2025-08-18 | 5.450 | 5.450 | 5.300 | 5.400 | 5.254 | 23,227,721 |
| 2025-08-15 | 5.500 | 5.550 | 5.400 | 5.450 | 5.303 | 15,985,200 |
| 2025-08-14 | 5.450 | 5.500 | 5.400 | 5.500 | 5.351 | 14,638,340 |
| 2025-08-13 | 5.500 | 5.550 | 5.400 | 5.450 | 5.303 | 20,849,930 |
| 2025-08-08 | 5.500 | 5.550 | 5.400 | 5.500 | 5.351 | 37,104,238 |
| 2025-08-07 | 5.550 | 5.650 | 5.450 | 5.550 | 5.400 | 32,031,471 |
| 2025-08-06 | 5.500 | 5.550 | 5.450 | 5.500 | 5.351 | 31,335,891 |
| 2025-08-05 | 5.400 | 5.550 | 5.350 | 5.450 | 5.303 | 29,078,109 |
| 2025-08-04 | 5.350 | 5.400 | 5.250 | 5.400 | 5.254 | 35,275,273 |
| 2025-08-01 | 5.550 | 5.600 | 5.350 | 5.400 | 5.254 | 37,456,129 |
| 2025-07-31 | 5.550 | 5.600 | 5.450 | 5.550 | 5.400 | 27,333,350 |
| 2025-07-30 | 5.400 | 5.700 | 5.400 | 5.600 | 5.449 | 60,724,000 |
| 2025-07-29 | 5.400 | 5.500 | 5.300 | 5.400 | 5.254 | 22,504,240 |
| 2025-07-25 | 5.450 | 5.450 | 5.350 | 5.350 | 5.205 | 20,661,590 |
| 2025-07-24 | 5.450 | 5.550 | 5.400 | 5.500 | 5.351 | 29,077,100 |
| 2025-07-23 | 5.350 | 5.600 | 5.350 | 5.500 | 5.351 | 48,669,246 |
| 2025-07-22 | 5.500 | 5.500 | 5.300 | 5.350 | 5.205 | 25,732,471 |
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.