Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
At close: Nov 28, 2025
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 10,753,880 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 27,597,920 |
| 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% | 16,990,410 |
| Oct 15, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 13,538,400 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | 19,791,460 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 14,187,080 |
| Oct 9, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 26,494,270 |
| Oct 8, 2025 | 5.35 | 5.40 | 5.05 | 5.10 | 5.10 | -4.67% | 56,382,250 |
| Oct 7, 2025 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 1.90% | 28,327,530 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 12,534,380 |
| Oct 3, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 15,994,790 |
| 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% | 20,254,520 |
| Sep 29, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 14,220,920 |
| Sep 26, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 11,684,870 |
| Sep 25, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 33,867,190 |
| Sep 24, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 10,308,310 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 15,501,580 |
| Sep 22, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 15,460,690 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 50,138,330 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 30,248,980 |