Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.25
+0.05 (0.96%)
At close: Jan 30, 2026
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 11,688,850 |
| Dec 4, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 15,337,150 |
| Dec 3, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 9,106,568 |
| Dec 2, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 3,503,763 |
| Dec 1, 2025 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 21,489,480 |
| 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 |