Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.400 | 5.500 | 5.350 | 5.500 | 5.351 | 16,066,940 |
| 2025-07-18 | 5.400 | 5.450 | 5.350 | 5.450 | 5.303 | 31,043,289 |
| 2025-07-17 | 5.300 | 5.400 | 5.300 | 5.400 | 5.254 | 33,790,238 |
| 2025-07-16 | 5.350 | 5.400 | 5.200 | 5.300 | 5.157 | 26,849,080 |
| 2025-07-15 | 5.250 | 5.350 | 5.200 | 5.300 | 5.157 | 31,041,891 |
| 2025-07-14 | 5.150 | 5.350 | 5.100 | 5.300 | 5.157 | 59,574,520 |
| 2025-07-11 | 5.100 | 5.150 | 5.000 | 5.100 | 4.962 | 31,844,211 |
| 2025-07-09 | 4.880 | 5.100 | 4.760 | 5.100 | 4.962 | 108,063,102 |
| 2025-07-08 | 4.600 | 4.880 | 4.580 | 4.840 | 4.709 | 59,399,762 |
| 2025-07-07 | 4.740 | 4.740 | 4.600 | 4.660 | 4.534 | 41,624,578 |
| 2025-07-04 | 4.820 | 4.820 | 4.740 | 4.740 | 4.612 | 13,540,000 |
| 2025-07-03 | 4.760 | 4.820 | 4.720 | 4.800 | 4.670 | 29,110,961 |
| 2025-07-02 | 4.800 | 4.800 | 4.720 | 4.760 | 4.631 | 23,695,811 |
| 2025-07-01 | 4.780 | 4.840 | 4.700 | 4.820 | 4.690 | 27,826,311 |
| 2025-06-30 | 4.740 | 4.780 | 4.720 | 4.780 | 4.651 | 25,196,990 |
| 2025-06-27 | 5.000 | 5.050 | 4.720 | 4.720 | 4.592 | 80,500,461 |
| 2025-06-26 | 4.960 | 5.050 | 4.960 | 5.050 | 4.914 | 82,018,477 |
| 2025-06-25 | 4.780 | 5.050 | 4.760 | 4.960 | 4.826 | 77,602,547 |
| 2025-06-24 | 4.780 | 4.800 | 4.720 | 4.760 | 4.631 | 68,834,711 |
| 2025-06-23 | 4.600 | 4.760 | 4.560 | 4.700 | 4.573 | 36,510,180 |
| 2025-06-20 | 4.820 | 4.880 | 4.680 | 4.680 | 4.554 | 81,048,547 |
| 2025-06-19 | 4.920 | 4.920 | 4.740 | 4.800 | 4.670 | 63,313,113 |
| 2025-06-18 | 5.050 | 5.100 | 4.900 | 4.980 | 4.845 | 75,943,930 |
| 2025-06-17 | 5.100 | 5.150 | 5.050 | 5.050 | 4.914 | 25,274,961 |
| 2025-06-16 | 5.100 | 5.250 | 5.050 | 5.050 | 4.914 | 53,196,551 |
| 2025-06-13 | 5.200 | 5.250 | 5.000 | 5.150 | 5.011 | 50,262,961 |
| 2025-06-12 | 5.150 | 5.250 | 4.980 | 5.250 | 5.108 | 79,247,234 |
| 2025-06-11 | 5.200 | 5.200 | 5.100 | 5.150 | 5.011 | 22,045,311 |
| 2025-06-10 | 5.150 | 5.300 | 5.000 | 5.150 | 5.011 | 65,764,805 |
| 2025-06-09 | 5.450 | 5.450 | 5.150 | 5.150 | 5.011 | 62,067,000 |
| 2025-06-06 | 5.300 | 5.450 | 5.250 | 5.400 | 5.254 | 40,915,480 |
| 2025-06-05 | 5.400 | 5.400 | 5.200 | 5.350 | 5.205 | 50,980,352 |
| 2025-06-04 | 5.250 | 5.400 | 5.100 | 5.350 | 5.205 | 93,311,047 |
| 2025-05-30 | 5.250 | 5.500 | 5.250 | 5.350 | 5.205 | 670,462,188 |
| 2025-05-29 | 5.450 | 5.550 | 5.250 | 5.300 | 5.157 | 62,709,500 |
| 2025-05-28 | 5.500 | 5.650 | 5.400 | 5.400 | 5.254 | 57,786,887 |
| 2025-05-27 | 5.400 | 5.450 | 5.300 | 5.350 | 5.205 | 30,150,840 |
| 2025-05-26 | 5.800 | 5.800 | 5.450 | 5.450 | 5.303 | 43,226,762 |
| 2025-05-23 | 5.750 | 5.900 | 5.750 | 5.800 | 5.643 | 16,734,539 |
| 2025-05-22 | 5.750 | 5.850 | 5.700 | 5.750 | 5.595 | 33,920,059 |
| 2025-05-21 | 5.900 | 5.950 | 5.700 | 5.850 | 5.692 | 32,541,250 |
| 2025-05-20 | 5.750 | 5.900 | 5.750 | 5.900 | 5.741 | 20,473,869 |
| 2025-05-19 | 5.800 | 5.850 | 5.700 | 5.750 | 5.595 | 35,943,359 |
| 2025-05-16 | 5.900 | 6.000 | 5.850 | 5.900 | 5.741 | 21,380,080 |
| 2025-05-15 | 6.000 | 6.050 | 5.800 | 5.950 | 5.789 | 63,369,621 |
| 2025-05-14 | 5.950 | 6.250 | 5.700 | 5.950 | 5.789 | 135,643,297 |
| 2025-05-13 | 6.050 | 6.150 | 6.000 | 6.150 | 5.984 | 22,937,311 |
| 2025-05-09 | 6.000 | 6.050 | 5.850 | 6.000 | 5.838 | 35,302,207 |
| 2025-05-08 | 6.050 | 6.100 | 5.850 | 6.000 | 5.838 | 42,763,207 |
| 2025-05-07 | 6.000 | 6.050 | 6.000 | 6.050 | 5.887 | 20,532,500 |
| 2025-05-06 | 5.950 | 6.050 | 5.900 | 5.950 | 5.789 | 25,250,961 |
| 2025-05-02 | 5.900 | 6.000 | 5.900 | 5.950 | 5.789 | 18,035,580 |
| 2025-04-30 | 5.900 | 5.950 | 5.850 | 5.900 | 5.741 | 13,762,950 |
| 2025-04-29 | 6.000 | 6.000 | 5.900 | 5.900 | 5.741 | 12,069,410 |
| 2025-04-28 | 5.950 | 6.050 | 5.900 | 6.000 | 5.838 | 15,282,400 |
| 2025-04-25 | 5.900 | 6.050 | 5.850 | 5.950 | 5.789 | 21,872,350 |
| 2025-04-24 | 5.800 | 5.850 | 5.650 | 5.850 | 5.692 | 49,278,699 |
| 2025-04-23 | 5.950 | 6.000 | 5.850 | 5.850 | 5.692 | 48,210,320 |
| 2025-04-22 | 5.850 | 6.000 | 5.800 | 5.950 | 5.789 | 44,866,129 |
| 2025-04-21 | 6.050 | 6.050 | 5.850 | 5.850 | 5.692 | 36,439,480 |
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.