Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 6.00
-0.15 (-2.44%)
At close: Feb 20, 2026
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.05 | 6.10 | 5.90 | 6.00 | 6.00 | -2.44% | 77,039,630 |
| Feb 19, 2026 | 5.95 | 6.20 | 5.95 | 6.15 | 6.15 | 3.36% | 151,006,400 |
| Feb 18, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 50,688,870 |
| Feb 17, 2026 | 5.65 | 5.95 | 5.55 | 5.95 | 5.95 | 6.25% | 115,558,500 |
| Feb 16, 2026 | 5.50 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | 44,514,620 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 46,963,260 |
| Feb 12, 2026 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | 2.83% | 63,381,680 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 133,467,400 |
| Feb 10, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 1.85% | 58,398,850 |
| Feb 9, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | 3.85% | 154,688,100 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 31,627,100 |
| Feb 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 6,303,517 |
| Feb 4, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 16,937,820 |
| Feb 3, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 30,179,870 |
| Feb 2, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 45,365,570 |
| Jan 30, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 35,282,302 |
| Jan 29, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 12,008,300 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 13,207,540 |
| Jan 27, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 20,501,790 |
| Jan 26, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 15,961,360 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 15,860,500 |
| Jan 22, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.25 | - | 67,469,540 |
| Jan 21, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 20,588,290 |
| Jan 20, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | 90,035,510 |
| Jan 19, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 31,209,360 |
| Jan 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 17,319,350 |
| Jan 15, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 19,308,870 |
| Jan 14, 2026 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 26,734,430 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 11,206,510 |
| Jan 12, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 6,842,579 |
| Jan 9, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 8,367,539 |
| 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 |