Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.20
-0.05 (-0.95%)
At close: Jan 9, 2026
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | - | - | 1,184,983 |
| Jan 8, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 9,439,345 |
| Jan 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 4,554,860 |
| Jan 6, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 6,021,560 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 15,215,680 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 22,375,380 |
| Dec 29, 2025 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | -0.94% | 27,940,820 |
| Dec 26, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 14,045,670 |
| Dec 25, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 10,423,900 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 7,514,859 |
| Dec 23, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 19,003,910 |
| Dec 22, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 13,860,060 |
| Dec 19, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - | 16,829,010 |
| Dec 18, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 20,641,760 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.15 | 5.40 | 5.40 | 1.89% | 45,046,830 |
| Dec 16, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 12,319,440 |
| Dec 15, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 9,713,543 |
| Dec 12, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 15,469,560 |
| Dec 11, 2025 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 13,844,230 |
| Dec 9, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 7,185,510 |
| Dec 8, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 11,688,850 |
| Dec 4, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 15,337,150 |
| Dec 3, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 9,106,568 |
| Dec 2, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 3,503,763 |
| Dec 1, 2025 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 21,489,480 |
| Nov 28, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 15,221,800 |
| Nov 27, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 4,664,612 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 35,567,050 |
| Nov 25, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 10,536,080 |
| Nov 24, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 13,596,710 |
| Nov 21, 2025 | 5.65 | 5.65 | 5.45 | 5.60 | 5.60 | -1.75% | 29,707,420 |
| Nov 20, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | - | 19,066,710 |
| Nov 19, 2025 | 5.65 | 5.75 | 5.50 | 5.70 | 5.70 | -0.87% | 43,911,010 |
| Nov 18, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 16,698,010 |
| Nov 17, 2025 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 1.77% | 17,384,080 |
| Nov 14, 2025 | 5.60 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | 46,629,360 |
| Nov 13, 2025 | 5.50 | 5.75 | 5.45 | 5.70 | 5.70 | 2.70% | 69,441,330 |
| Nov 12, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - | 15,053,260 |
| Nov 11, 2025 | 5.60 | 5.65 | 5.45 | 5.55 | 5.55 | - | 17,949,810 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 12,096,780 |
| Nov 7, 2025 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 0.90% | 37,760,400 |
| Nov 6, 2025 | 5.40 | 5.60 | 5.30 | 5.55 | 5.55 | 2.78% | 57,292,230 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 26,349,040 |
| Nov 4, 2025 | 5.10 | 5.55 | 5.00 | 5.40 | 5.40 | 4.85% | 82,570,700 |
| Nov 3, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 8,353,064 |
| Oct 31, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 14,704,870 |
| Oct 30, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 9,106,204 |
| Oct 29, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 19,960,040 |
| Oct 28, 2025 | 5.10 | 5.20 | 4.84 | 5.20 | 5.20 | 2.97% | 142,458,000 |
| Oct 27, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 9,853,105 |