Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 8.250 | 8.250 | 8.000 | 8.050 | 7.638 | 56,290,281 |
| 2024-10-21 | 8.200 | 8.300 | 8.150 | 8.250 | 7.828 | 33,322,789 |
| 2024-10-18 | 8.300 | 8.300 | 8.150 | 8.200 | 7.781 | 47,833,754 |
| 2024-10-17 | 8.250 | 8.300 | 8.200 | 8.300 | 7.876 | 27,617,539 |
| 2024-10-16 | 8.150 | 8.250 | 8.100 | 8.250 | 7.828 | 67,382,484 |
| 2024-10-15 | 8.200 | 8.200 | 8.050 | 8.150 | 7.733 | 36,885,871 |
| 2024-10-11 | 8.150 | 8.200 | 8.100 | 8.200 | 7.781 | 35,234,180 |
| 2024-10-10 | 8.150 | 8.150 | 8.050 | 8.150 | 7.733 | 50,749,246 |
| 2024-10-09 | 8.150 | 8.150 | 8.050 | 8.150 | 7.733 | 86,670,883 |
| 2024-10-08 | 8.200 | 8.250 | 8.150 | 8.150 | 7.733 | 67,284,703 |
| 2024-10-07 | 8.100 | 8.250 | 8.100 | 8.250 | 7.828 | 41,605,141 |
| 2024-10-04 | 8.100 | 8.200 | 8.000 | 8.150 | 7.733 | 49,989,848 |
| 2024-10-03 | 8.100 | 8.200 | 8.050 | 8.150 | 7.733 | 40,983,762 |
| 2024-10-02 | 8.150 | 8.150 | 8.050 | 8.150 | 7.733 | 43,658,809 |
| 2024-10-01 | 8.150 | 8.200 | 8.100 | 8.200 | 7.781 | 47,026,199 |
| 2024-09-30 | 8.050 | 8.150 | 8.050 | 8.150 | 7.733 | 52,511,770 |
| 2024-09-27 | 8.000 | 8.100 | 7.950 | 8.050 | 7.638 | 47,551,672 |
| 2024-09-26 | 8.050 | 8.050 | 7.950 | 8.050 | 7.638 | 32,380,619 |
| 2024-09-25 | 8.000 | 8.100 | 7.950 | 8.050 | 7.638 | 46,396,887 |
| 2024-09-24 | 8.000 | 8.100 | 7.950 | 8.050 | 7.638 | 25,369,820 |
| 2024-09-23 | 8.000 | 8.000 | 7.850 | 8.000 | 7.591 | 50,687,070 |
| 2024-09-20 | 8.050 | 8.100 | 8.000 | 8.000 | 7.591 | 61,557,699 |
| 2024-09-19 | 8.100 | 8.100 | 8.000 | 8.100 | 7.686 | 39,575,559 |
| 2024-09-18 | 8.050 | 8.100 | 8.000 | 8.100 | 7.686 | 21,963,670 |
| 2024-09-17 | 8.000 | 8.150 | 8.000 | 8.050 | 7.638 | 52,604,910 |
| 2024-09-16 | 8.000 | 8.100 | 8.000 | 8.000 | 7.591 | 20,500,430 |
| 2024-09-13 | 8.050 | 8.100 | 7.950 | 8.000 | 7.591 | 29,547,529 |
| 2024-09-12 | 8.000 | 8.100 | 8.000 | 8.100 | 7.686 | 22,765,529 |
| 2024-09-11 | 8.050 | 8.100 | 7.900 | 8.000 | 7.591 | 48,784,273 |
| 2024-09-10 | 8.050 | 8.150 | 7.950 | 8.050 | 7.638 | 62,418,000 |
| 2024-09-09 | 7.850 | 8.050 | 7.850 | 8.000 | 7.591 | 89,138,250 |
| 2024-09-06 | 7.800 | 7.900 | 7.800 | 7.850 | 7.449 | 67,322,047 |
| 2024-09-05 | 7.650 | 7.800 | 7.650 | 7.800 | 7.401 | 41,113,031 |
| 2024-09-04 | 7.600 | 7.700 | 7.550 | 7.650 | 7.259 | 47,345,578 |
| 2024-09-03 | 7.600 | 7.700 | 7.550 | 7.650 | 7.259 | 69,408,016 |
| 2024-09-02 | 7.650 | 7.700 | 7.600 | 7.600 | 7.211 | 39,150,793 |
| 2024-08-30 | 7.850 | 7.850 | 7.600 | 7.650 | 7.259 | 72,012,828 |
| 2024-08-29 | 7.850 | 7.850 | 7.750 | 7.850 | 7.449 | 31,051,580 |
| 2024-08-28 | 7.850 | 7.850 | 7.750 | 7.850 | 7.449 | 38,119,180 |
| 2024-08-27 | 7.950 | 7.950 | 7.850 | 7.850 | 7.449 | 40,603,379 |
| 2024-08-26 | 7.750 | 7.950 | 7.750 | 7.950 | 7.543 | 89,405,188 |
| 2024-08-23 | 7.750 | 7.850 | 7.600 | 7.600 | 7.211 | 152,167,906 |
| 2024-08-22 | 7.850 | 7.950 | 7.800 | 7.900 | 7.496 | 53,271,219 |
| 2024-08-21 | 7.900 | 7.900 | 7.850 | 7.850 | 7.449 | 47,233,820 |
| 2024-08-20 | 7.950 | 8.000 | 7.850 | 7.950 | 7.543 | 40,342,711 |
| 2024-08-19 | 7.900 | 7.950 | 7.800 | 7.950 | 7.543 | 21,826,270 |
| 2024-08-16 | 7.800 | 7.900 | 7.750 | 7.900 | 7.496 | 126,945,906 |
| 2024-08-15 | 7.800 | 7.800 | 7.700 | 7.800 | 7.401 | 21,684,949 |
| 2024-08-14 | 7.750 | 7.800 | 7.600 | 7.800 | 7.401 | 59,179,641 |
| 2024-08-13 | 7.650 | 7.750 | 7.450 | 7.750 | 7.354 | 26,714,789 |
| 2024-08-09 | 7.550 | 7.800 | 7.550 | 7.700 | 7.306 | 58,032,559 |
| 2024-08-08 | 7.350 | 7.600 | 7.000 | 7.500 | 7.116 | 182,958,703 |
| 2024-08-07 | 7.400 | 7.450 | 7.350 | 7.400 | 7.022 | 28,398,010 |
| 2024-08-06 | 7.450 | 7.450 | 7.300 | 7.350 | 6.974 | 17,090,830 |
| 2024-08-05 | 7.550 | 7.600 | 7.250 | 7.350 | 6.974 | 59,019,660 |
| 2024-08-02 | 7.700 | 7.750 | 7.650 | 7.700 | 7.306 | 18,680,881 |
| 2024-08-01 | 7.750 | 7.850 | 7.700 | 7.750 | 7.354 | 24,999,779 |
| 2024-07-31 | 7.700 | 7.900 | 7.700 | 7.800 | 7.401 | 50,571,953 |
| 2024-07-30 | 7.900 | 7.900 | 7.750 | 7.750 | 7.354 | 37,353,930 |
| 2024-07-26 | 8.000 | 8.000 | 7.900 | 7.900 | 7.496 | 35,938,312 |
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.