Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.40
-0.15 (-2.70%)
Aug 1, 2025, 4:38 PM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 4.78 | 5.05 | 4.76 | 4.96 | 4.96 | 4.20% | 77,602,548 |
| Jun 24, 2025 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | 1.28% | 68,834,714 |
| Jun 23, 2025 | 4.60 | 4.76 | 4.56 | 4.70 | 4.70 | 0.43% | 36,510,185 |
| Jun 20, 2025 | 4.82 | 4.88 | 4.68 | 4.68 | 4.68 | -2.50% | 81,048,545 |
| Jun 19, 2025 | 4.92 | 4.92 | 4.74 | 4.80 | 4.80 | -3.61% | 63,313,115 |
| Jun 18, 2025 | 5.05 | 5.10 | 4.90 | 4.98 | 4.98 | -1.39% | 75,943,932 |
| Jun 17, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 25,274,966 |
| Jun 16, 2025 | 5.10 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | 53,196,552 |
| Jun 13, 2025 | 5.20 | 5.25 | 5.00 | 5.15 | 5.15 | -1.90% | 50,262,961 |
| Jun 12, 2025 | 5.15 | 5.25 | 4.98 | 5.25 | 5.25 | 1.94% | 79,247,237 |
| Jun 11, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 22,045,310 |
| Jun 10, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 65,764,811 |
| Jun 9, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -4.63% | 62,067,002 |
| Jun 6, 2025 | 5.30 | 5.45 | 5.25 | 5.40 | 5.40 | 0.93% | 40,915,484 |
| Jun 5, 2025 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | - | 50,980,354 |
| Jun 4, 2025 | 5.25 | 5.40 | 5.10 | 5.35 | 5.35 | - | 93,311,055 |
| May 30, 2025 | 5.25 | 5.50 | 5.25 | 5.35 | 5.35 | 0.94% | 670,462,273 |
| May 29, 2025 | 5.45 | 5.55 | 5.25 | 5.30 | 5.30 | -1.85% | 62,709,502 |
| May 28, 2025 | 5.50 | 5.65 | 5.40 | 5.40 | 5.40 | 0.93% | 57,786,897 |
| May 27, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 30,150,849 |
| May 26, 2025 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -6.03% | 43,226,769 |
| May 23, 2025 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 0.87% | 16,734,547 |
| May 22, 2025 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 33,920,067 |
| May 21, 2025 | 5.90 | 5.95 | 5.70 | 5.85 | 5.85 | -0.85% | 32,541,253 |
| May 20, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | 20,473,873 |