Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.700 | 6.750 | 6.650 | 6.700 | 6.357 | 27,224,971 |
| 2025-01-20 | 6.750 | 6.750 | 6.600 | 6.650 | 6.310 | 27,911,590 |
| 2025-01-17 | 6.850 | 6.900 | 6.750 | 6.750 | 6.405 | 18,267,920 |
| 2025-01-16 | 6.900 | 6.900 | 6.800 | 6.850 | 6.500 | 9,527,320 |
| 2025-01-15 | 6.800 | 6.900 | 6.700 | 6.900 | 6.547 | 16,514,660 |
| 2025-01-14 | 6.900 | 6.950 | 6.800 | 6.800 | 6.452 | 13,908,990 |
| 2025-01-13 | 6.950 | 6.950 | 6.800 | 6.850 | 6.500 | 30,195,609 |
| 2025-01-10 | 6.950 | 7.000 | 6.750 | 7.000 | 6.642 | 45,151,488 |
| 2025-01-09 | 6.950 | 7.000 | 6.900 | 7.000 | 6.642 | 27,378,520 |
| 2025-01-08 | 7.100 | 7.100 | 6.950 | 7.000 | 6.642 | 20,406,010 |
| 2025-01-07 | 7.050 | 7.150 | 7.000 | 7.100 | 6.737 | 13,665,520 |
| 2025-01-06 | 7.100 | 7.150 | 7.000 | 7.050 | 6.689 | 21,437,301 |
| 2025-01-03 | 7.100 | 7.150 | 7.050 | 7.100 | 6.737 | 12,533,670 |
| 2025-01-02 | 7.050 | 7.150 | 7.050 | 7.100 | 6.737 | 13,536,200 |
| 2024-12-30 | 7.100 | 7.200 | 7.100 | 7.100 | 6.737 | 21,835,881 |
| 2024-12-27 | 7.100 | 7.200 | 7.050 | 7.100 | 6.737 | 22,194,260 |
| 2024-12-26 | 7.100 | 7.150 | 7.050 | 7.100 | 6.737 | 15,187,010 |
| 2024-12-25 | 7.100 | 7.200 | 7.050 | 7.100 | 6.737 | 17,348,510 |
| 2024-12-24 | 7.000 | 7.150 | 7.000 | 7.100 | 6.737 | 35,874,992 |
| 2024-12-23 | 6.900 | 6.950 | 6.700 | 6.950 | 6.595 | 64,117,461 |
| 2024-12-20 | 7.100 | 7.100 | 6.850 | 6.850 | 6.500 | 134,412,406 |
| 2024-12-19 | 7.300 | 7.300 | 7.050 | 7.100 | 6.737 | 37,445,273 |
| 2024-12-18 | 7.350 | 7.450 | 7.300 | 7.350 | 6.974 | 22,566,260 |
| 2024-12-17 | 7.550 | 7.600 | 7.350 | 7.400 | 7.022 | 29,339,221 |
| 2024-12-16 | 7.600 | 7.600 | 7.500 | 7.600 | 7.211 | 26,546,160 |
| 2024-12-13 | 7.300 | 7.800 | 7.200 | 7.600 | 7.211 | 169,863,203 |
| 2024-12-12 | 7.400 | 7.450 | 7.300 | 7.350 | 6.974 | 35,809,594 |
| 2024-12-11 | 7.400 | 7.450 | 7.300 | 7.400 | 7.022 | 21,110,910 |
| 2024-12-09 | 7.450 | 7.450 | 7.350 | 7.350 | 6.974 | 21,276,850 |
| 2024-12-06 | 7.450 | 7.500 | 7.350 | 7.450 | 7.069 | 20,354,600 |
| 2024-12-04 | 7.400 | 7.450 | 7.400 | 7.450 | 7.069 | 16,924,359 |
| 2024-12-03 | 7.450 | 7.500 | 7.350 | 7.400 | 7.022 | 55,176,602 |
| 2024-12-02 | 7.400 | 7.450 | 7.400 | 7.400 | 7.022 | 17,909,391 |
| 2024-11-29 | 7.400 | 7.400 | 7.300 | 7.300 | 6.927 | 23,069,830 |
| 2024-11-28 | 7.450 | 7.500 | 7.400 | 7.400 | 7.022 | 22,177,350 |
| 2024-11-27 | 7.450 | 7.500 | 7.350 | 7.400 | 7.022 | 15,837,150 |
| 2024-11-26 | 7.550 | 7.600 | 7.450 | 7.450 | 7.069 | 27,435,859 |
| 2024-11-25 | 7.650 | 7.650 | 7.450 | 7.600 | 7.211 | 95,310,641 |
| 2024-11-22 | 7.650 | 7.650 | 7.550 | 7.650 | 7.259 | 23,680,770 |
| 2024-11-21 | 7.550 | 7.650 | 7.500 | 7.650 | 7.259 | 25,437,080 |
| 2024-11-20 | 7.600 | 7.600 | 7.500 | 7.500 | 7.116 | 24,274,551 |
| 2024-11-19 | 7.650 | 7.750 | 7.600 | 7.600 | 7.211 | 30,433,289 |
| 2024-11-18 | 7.700 | 7.700 | 7.600 | 7.650 | 7.259 | 9,736,112 |
| 2024-11-15 | 7.650 | 7.700 | 7.550 | 7.700 | 7.306 | 15,564,060 |
| 2024-11-14 | 7.700 | 7.750 | 7.600 | 7.650 | 7.259 | 30,453,289 |
| 2024-11-13 | 7.700 | 7.750 | 7.650 | 7.700 | 7.306 | 12,486,750 |
| 2024-11-12 | 7.650 | 7.800 | 7.500 | 7.750 | 7.354 | 57,267,312 |
| 2024-11-11 | 7.750 | 7.750 | 7.600 | 7.700 | 7.306 | 12,053,210 |
| 2024-11-08 | 7.750 | 7.800 | 7.700 | 7.700 | 7.306 | 16,605,631 |
| 2024-11-07 | 7.800 | 7.850 | 7.700 | 7.700 | 7.306 | 24,571,830 |
| 2024-11-06 | 7.900 | 7.900 | 7.750 | 7.750 | 7.354 | 40,872,473 |
| 2024-11-05 | 7.900 | 7.950 | 7.850 | 7.850 | 7.449 | 19,572,670 |
| 2024-11-04 | 7.950 | 8.000 | 7.850 | 7.900 | 7.496 | 16,111,930 |
| 2024-11-01 | 7.850 | 8.000 | 7.800 | 8.000 | 7.591 | 21,529,580 |
| 2024-10-31 | 7.900 | 7.950 | 7.800 | 7.900 | 7.496 | 38,340,727 |
| 2024-10-30 | 8.000 | 8.050 | 7.900 | 7.900 | 7.496 | 42,924,910 |
| 2024-10-29 | 8.000 | 8.050 | 7.950 | 8.050 | 7.638 | 16,731,000 |
| 2024-10-28 | 7.950 | 8.050 | 7.900 | 8.000 | 7.591 | 28,004,760 |
| 2024-10-25 | 7.850 | 7.950 | 7.850 | 7.950 | 7.543 | 22,501,010 |
| 2024-10-24 | 8.050 | 8.050 | 7.800 | 7.850 | 7.449 | 91,152,211 |
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.