Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
Sep 9, 2025, 4:38 PM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.50 | 5.75 | 5.45 | 5.55 | 5.55 | 0.91% | 92,321,071 |
| Sep 8, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 53,352,362 |
| Sep 5, 2025 | 5.10 | 5.40 | 5.05 | 5.25 | 5.25 | 2.94% | 62,277,269 |
| Sep 4, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | - | 69,226,504 |
| Sep 3, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 59,134,609 |
| Sep 2, 2025 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 21,320,544 |
| Sep 1, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | -0.94% | 46,471,656 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 39,988,455 |
| Aug 28, 2025 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | 4.90% | 47,158,120 |
| Aug 27, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 17,555,102 |
| Aug 26, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 32,852,643 |
| Aug 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 9,705,594 |
| Aug 22, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 8,460,291 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 13,030,527 |
| Aug 20, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 19,410,757 |
| Aug 19, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 12,221,825 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 23,227,722 |
| Aug 15, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 15,985,206 |
| Aug 14, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 21,348,634 |
| Aug 13, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 20,849,934 |
| Aug 8, 2025 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 37,104,249 |
| Aug 7, 2025 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | 0.91% | 32,031,474 |
| Aug 6, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 31,335,894 |
| Aug 5, 2025 | 5.40 | 5.55 | 5.35 | 5.45 | 5.45 | 0.93% | 29,078,116 |
| Aug 4, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | - | 35,275,274 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 37,456,134 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 27,333,357 |
| Jul 30, 2025 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 60,724,006 |
| Jul 29, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 0.93% | 22,504,246 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 20,661,591 |
| Jul 24, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 29,077,104 |
| Jul 23, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.50 | 2.80% | 48,669,251 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -2.73% | 25,732,471 |
| Jul 21, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 16,066,943 |
| Jul 18, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 31,043,294 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 33,790,248 |
| Jul 16, 2025 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | - | 26,849,089 |
| Jul 15, 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | - | 31,041,895 |
| Jul 14, 2025 | 5.15 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 59,574,520 |
| Jul 11, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 31,844,214 |
| Jul 9, 2025 | 4.88 | 5.10 | 4.76 | 5.10 | 5.10 | 5.37% | 108,063,117 |
| Jul 8, 2025 | 4.60 | 4.88 | 4.58 | 4.84 | 4.84 | 3.86% | 59,399,767 |
| Jul 7, 2025 | 4.74 | 4.74 | 4.60 | 4.66 | 4.66 | -1.69% | 41,624,586 |
| Jul 4, 2025 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.25% | 13,540,005 |
| Jul 3, 2025 | 4.76 | 4.82 | 4.72 | 4.80 | 4.80 | 0.84% | 29,110,967 |
| Jul 2, 2025 | 4.80 | 4.80 | 4.72 | 4.76 | 4.76 | -1.24% | 23,695,817 |
| Jul 1, 2025 | 4.78 | 4.84 | 4.70 | 4.82 | 4.82 | 0.84% | 27,826,316 |
| Jun 30, 2025 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 25,196,997 |
| Jun 27, 2025 | 5.00 | 5.05 | 4.72 | 4.72 | 4.72 | -6.53% | 80,500,465 |
| Jun 26, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 82,018,482 |