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
2026-10-15	6.300	6.400	6.300	6.350	6.350	28,386,000
2026-10-14	6.350	6.400	6.100	6.350	6.350	109,507,100
2026-10-12	6.400	6.400	6.300	6.400	6.400	14,405,900
2026-10-09	6.350	6.450	6.250	6.400	6.400	49,180,559
2026-10-08	6.450	6.500	6.300	6.350	6.350	39,087,832
2026-10-07	6.450	6.500	6.400	6.450	6.450	15,031,387
2026-10-06	6.400	6.550	6.350	6.500	6.500	26,143,795
2026-10-05	6.450	6.450	6.300	6.450	6.450	19,965,680
2026-10-02	6.400	6.500	6.350	6.450	6.450	33,223,391
2026-10-01	6.200	6.500	6.150	6.400	6.400	66,887,656
2026-09-30	6.350	6.400	6.100	6.100	6.100	105,620,700
2026-09-29	6.400	6.450	6.350	6.350	6.350	22,255,800
2026-09-28	6.500	6.550	6.400	6.450	6.450	39,941,900
2026-09-25	6.700	6.700	6.550	6.550	6.550	33,604,141
2026-09-24	6.850	6.850	6.600	6.600	6.600	303,325,969
2026-09-23	6.850	6.950	6.750	6.950	6.950	42,957,707
2026-09-22	6.900	6.950	6.850	6.900	6.900	20,542,107
2026-09-21	6.750	7.000	6.750	6.950	6.950	45,290,832
2026-09-18	6.800	6.900	6.700	6.800	6.800	68,166,031
2026-09-17	6.550	6.850	6.500	6.800	6.800	47,664,680
2026-09-16	6.750	6.750	6.500	6.550	6.550	35,610,047
2026-09-15	6.650	6.750	6.650	6.700	6.700	26,228,828
2026-09-14	6.600	6.700	6.500	6.650	6.650	31,378,074
2026-09-11	6.500	6.650	6.450	6.650	6.650	37,125,617
2026-09-10	6.700	6.750	6.500	6.500	6.500	47,008,047
2026-09-09	6.750	6.800	6.700	6.750	6.750	26,003,555
2026-09-08	6.850	6.850	6.750	6.850	6.850	16,999,064
2026-09-07	6.700	6.850	6.650	6.850	6.850	17,838,436
2026-09-04	6.600	6.750	6.550	6.700	6.700	27,492,068
2026-09-03	6.700	6.750	6.550	6.600	6.600	39,402,727
2026-09-02	6.800	6.800	6.650	6.650	6.650	25,423,824
2026-09-01	6.900	6.900	6.800	6.900	6.900	29,837,611
2026-08-31	6.950	7.100	6.850	6.900	6.900	57,217,770
2026-08-28	7.000	7.050	6.950	7.000	7.000	26,505,348
2026-08-27	7.050	7.100	7.000	7.050	7.050	16,367,172
2026-08-26	7.100	7.100	7.000	7.100	7.100	17,112,115
2026-08-25	7.050	7.100	6.900	7.100	7.100	57,627,938
2026-08-24	7.250	7.300	7.100	7.100	7.100	41,107,922
2026-08-21	7.200	7.350	7.150	7.350	7.350	48,188,109
2026-08-20	7.300	7.350	7.200	7.250	7.250	36,978,160
2026-08-19	7.250	7.350	7.150	7.250	7.250	44,042,164
2026-08-18	7.250	7.350	7.200	7.300	7.300	42,705,176
2026-08-17	7.000	7.250	6.950	7.250	7.250	38,694,793
2026-08-14	6.950	7.050	6.800	7.000	7.000	48,204,473
2026-08-13	7.000	7.050	6.900	6.950	6.950	28,479,994
2026-08-11	7.050	7.050	6.950	7.000	7.000	20,763,182
2026-08-10	7.050	7.150	7.000	7.100	7.100	20,605,195
2026-08-07	6.950	7.050	6.850	7.050	7.050	35,392,551
2026-08-06	6.750	7.000	6.700	6.950	6.950	43,058,121
2026-08-05	6.800	6.800	6.650	6.750	6.750	15,964,731
2026-08-04	6.750	6.800	6.650	6.750	6.750	18,588,717
2026-08-03	6.750	6.800	6.700	6.750	6.750	7,344,759
2026-07-31	6.750	6.850	6.700	6.750	6.750	43,552,965
2026-07-30	6.600	6.700	6.550	6.700	6.700	32,196,320
2026-07-27	6.700	6.800	6.650	6.700	6.700	25,522,848
2026-07-24	6.600	6.750	6.600	6.700	6.700	29,869,932
2026-07-23	6.700	6.750	6.600	6.750	6.750	41,044,078
2026-07-22	6.700	6.750	6.600	6.700	6.700	41,808,426
2026-07-21	6.800	6.900	6.700	6.700	6.700	45,361,016
2026-07-20	6.650	6.950	6.550	6.800	6.800	79,449,086

Page 1 of 4 · 240 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.