Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.60
+0.05 (0.90%)
Nov 7, 2025, 4:39 PM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 0.90% | 37,760,404 |
| Nov 6, 2025 | 5.40 | 5.60 | 5.30 | 5.55 | 5.55 | 2.78% | 57,292,233 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 26,348,047 |
| Nov 4, 2025 | 5.10 | 5.55 | 5.00 | 5.40 | 5.40 | 4.85% | 82,570,708 |
| 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 | - | 14,704,871 |
| 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% | 19,960,049 |
| Oct 28, 2025 | 5.10 | 5.20 | 4.84 | 5.20 | 5.20 | 2.97% | 142,458,010 |
| Oct 27, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 9,853,105 |
| Oct 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 10,753,882 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 27,597,924 |
| Oct 21, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 9,922,554 |
| Oct 20, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 8,209,200 |
| Oct 17, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 13,984,640 |
| Oct 16, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 16,990,414 |
| Oct 15, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 13,538,401 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | 19,791,467 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 14,187,087 |
| Oct 9, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 26,494,274 |
| Oct 8, 2025 | 5.35 | 5.40 | 5.05 | 5.10 | 5.10 | -4.67% | 56,382,253 |
| Oct 7, 2025 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 1.90% | 28,327,534 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 12,534,388 |
| Oct 3, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 15,994,798 |
| Oct 2, 2025 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 3.96% | 34,666,050 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 7,769,316 |
| Sep 30, 2025 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 20,254,529 |
| Sep 29, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 14,220,923 |
| Sep 26, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 11,684,871 |
| Sep 25, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 33,867,191 |
| Sep 24, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 10,308,313 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 15,501,585 |
| Sep 22, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 15,460,698 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 50,138,331 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 30,248,980 |
| Sep 17, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 14,391,192 |
| Sep 16, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | - | 16,504,781 |
| Sep 15, 2025 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 21,180,234 |
| Sep 12, 2025 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 37,266,669 |
| Sep 11, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 18,763,188 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | 36,638,554 |
| Sep 9, 2025 | 5.50 | 5.75 | 5.45 | 5.55 | 5.55 | 0.91% | 113,970,620 |
| 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 |