Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.25
-0.20 (-3.67%)
Mar 13, 2026, 4:38 PM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | - | -2.75% | 8,280,204 |
| Mar 12, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | 43,901,200 |
| Mar 11, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 31,254,660 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 49,338,893 |
| Mar 9, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.40 | -1.77% | 43,650,472 |
| Mar 6, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.50 | -0.88% | 38,415,140 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.45 | 5.70 | 5.55 | 2.70% | 67,954,390 |
| Mar 4, 2026 | 5.60 | 5.70 | 5.35 | 5.55 | 5.40 | -6.72% | 118,996,100 |
| Mar 2, 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 5.79 | -5.56% | 105,881,400 |
| Feb 27, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.13 | 1.61% | 56,175,400 |
| Feb 26, 2026 | 6.05 | 6.25 | 5.95 | 6.20 | 6.03 | 4.20% | 83,307,420 |
| Feb 25, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.79 | 1.71% | 36,730,630 |
| Feb 24, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.69 | 0.86% | 52,387,670 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.64 | -3.33% | 58,577,210 |
| Feb 20, 2026 | 6.05 | 6.10 | 5.90 | 6.00 | 5.84 | -2.44% | 77,039,630 |
| Feb 19, 2026 | 5.95 | 6.20 | 5.95 | 6.15 | 5.98 | 3.36% | 151,006,400 |
| Feb 18, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.79 | - | 50,688,870 |
| Feb 17, 2026 | 5.65 | 5.95 | 5.55 | 5.95 | 5.79 | 6.25% | 115,558,500 |
| Feb 16, 2026 | 5.50 | 5.65 | 5.45 | 5.60 | 5.45 | 1.82% | 44,514,620 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.35 | 0.92% | 46,963,260 |
| Feb 12, 2026 | 5.30 | 5.50 | 5.25 | 5.45 | 5.30 | 2.83% | 63,381,680 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.16 | -3.64% | 133,467,400 |
| Feb 10, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.35 | 1.85% | 58,398,850 |
| Feb 9, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.25 | 3.85% | 154,688,100 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | - | 31,627,100 |
| Feb 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.06 | - | 6,303,517 |
| Feb 4, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.06 | - | 16,937,820 |
| Feb 3, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.06 | 0.97% | 30,179,870 |
| Feb 2, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.01 | -1.90% | 45,365,570 |
| Jan 30, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.11 | 0.96% | 35,282,300 |
| Jan 29, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | - | 12,008,300 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.06 | -1.89% | 13,207,540 |
| Jan 27, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.16 | 1.92% | 20,501,790 |
| Jan 26, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | - | 15,961,360 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.06 | -0.95% | 15,860,500 |
| Jan 22, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.11 | - | 67,469,540 |
| Jan 21, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.11 | - | 20,588,290 |
| Jan 20, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.11 | 0.96% | 90,035,510 |
| Jan 19, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | -0.95% | 31,209,360 |
| Jan 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.11 | -0.94% | 17,319,350 |
| Jan 15, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.16 | 0.95% | 19,308,870 |
| Jan 14, 2026 | 5.05 | 5.30 | 5.05 | 5.25 | 5.11 | 2.94% | 26,734,430 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 4.96 | -0.97% | 11,206,510 |
| Jan 12, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.01 | -0.96% | 6,842,579 |
| Jan 9, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.06 | -0.95% | 8,367,539 |
| Jan 8, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.11 | - | 9,439,345 |
| Jan 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.11 | - | 4,554,860 |
| Jan 6, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.11 | -0.94% | 6,021,560 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.16 | -0.93% | 15,215,680 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.21 | 1.90% | 22,375,380 |