Bangkok Expressway and Metro Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	6.050	6.050	5.850	5.850	5.692	36,439,480
2025-04-18	5.850	6.050	5.800	6.000	5.838	37,062,461
2025-04-17	5.650	5.900	5.650	5.850	5.692	29,727,449
2025-04-16	5.500	5.800	5.450	5.750	5.595	29,386,141
2025-04-11	5.550	5.550	5.450	5.550	5.400	20,797,539
2025-04-10	5.450	5.600	5.400	5.500	5.351	27,833,240
2025-04-09	5.150	5.350	5.100	5.350	5.205	27,471,471
2025-04-08	5.100	5.200	5.000	5.200	5.060	57,784,633
2025-04-04	5.350	5.350	5.150	5.250	5.108	43,232,801
2025-04-03	5.400	5.400	5.300	5.350	5.205	12,909,030
2025-04-02	5.350	5.500	5.350	5.450	5.303	30,735,109
2025-04-01	5.400	5.450	5.250	5.400	5.254	29,591,260
2025-03-31	5.200	5.450	5.150	5.400	5.254	64,656,230
2025-03-28	5.500	5.500	5.400	5.450	5.303	12,023,300
2025-03-27	5.500	5.600	5.450	5.500	5.351	15,258,680
2025-03-26	5.400	5.550	5.400	5.500	5.351	34,196,609
2025-03-25	5.500	5.550	5.400	5.400	5.254	22,883,551
2025-03-24	5.550	5.550	5.350	5.550	5.400	78,930,555
2025-03-21	5.500	5.600	5.450	5.550	5.400	50,983,199
2025-03-20	5.550	5.650	5.500	5.500	5.351	45,879,672
2025-03-19	5.500	5.650	5.400	5.550	5.400	60,467,078
2025-03-18	5.550	5.550	5.250	5.400	5.254	119,933,203
2025-03-17	5.550	5.550	5.400	5.550	5.400	31,061,740
2025-03-14	5.500	5.600	5.450	5.550	5.400	49,326,262
2025-03-13	5.600	5.600	5.400	5.450	5.303	50,516,980
2025-03-12	5.850	5.850	5.450	5.500	5.351	86,158,672
2025-03-11	5.850	6.050	5.650	5.900	5.741	64,682,359
2025-03-10	6.150	6.200	6.050	6.050	5.741	25,746,240
2025-03-07	6.100	6.200	6.100	6.150	5.835	16,123,590
2025-03-06	6.250	6.300	6.100	6.150	5.835	17,356,910
2025-03-05	6.200	6.300	6.100	6.250	5.930	45,039,199
2025-03-04	6.200	6.300	6.100	6.150	5.835	39,753,238
2025-03-03	6.450	6.450	6.200	6.200	5.883	21,466,359
2025-02-28	6.400	6.500	6.150	6.400	6.073	59,180,660
2025-02-27	6.100	6.500	6.050	6.400	6.073	111,126,094
2025-02-26	6.150	6.150	6.000	6.100	5.788	37,754,406
2025-02-25	6.400	6.400	6.150	6.150	5.835	19,734,859
2025-02-24	6.450	6.500	6.350	6.400	6.073	12,145,290
2025-02-21	6.450	6.500	6.450	6.500	6.168	11,535,460
2025-02-20	6.450	6.500	6.450	6.500	6.168	14,028,420
2025-02-19	6.500	6.600	6.450	6.500	6.168	20,916,199
2025-02-18	6.500	6.550	6.450	6.500	6.168	19,347,170
2025-02-17	6.550	6.550	6.450	6.500	6.168	16,834,330
2025-02-14	6.500	6.500	6.400	6.450	6.120	14,015,420
2025-02-13	6.650	6.650	6.500	6.500	6.168	15,694,570
2025-02-11	6.500	6.650	6.500	6.650	6.310	19,627,270
2025-02-10	6.700	6.700	6.550	6.550	6.215	24,296,961
2025-02-07	6.550	6.850	6.450	6.750	6.405	80,272,148
2025-02-06	6.650	6.650	6.550	6.550	6.215	18,081,000
2025-02-05	6.750	6.750	6.600	6.650	6.310	12,344,940
2025-02-04	6.700	6.800	6.600	6.700	6.357	21,605,631
2025-02-03	6.600	6.850	6.400	6.700	6.357	72,748,844
2025-01-31	6.950	6.950	6.700	6.750	6.405	41,174,340
2025-01-30	7.050	7.100	6.850	6.900	6.547	39,799,930
2025-01-29	6.850	7.100	6.750	7.050	6.689	50,544,711
2025-01-28	6.800	6.900	6.800	6.850	6.500	22,084,330
2025-01-27	6.600	6.850	6.550	6.800	6.452	45,030,020
2025-01-24	6.650	6.650	6.550	6.650	6.310	29,446,980
2025-01-23	6.750	6.750	6.650	6.650	6.310	17,483,270
2025-01-22	6.700	6.800	6.700	6.750	6.405	23,170,770

← NewerPage 7 of 21 · 1,215 trading daysOlder →

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.