Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 6.45
+0.40 (6.61%)
Jul 15, 2026, 4:37 PM ICT
BKK:BEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.15 | 6.50 | 6.10 | 6.45 | 6.45 | 6.61% | 117,352,101 |
| Jul 14, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | - | 28,878,490 |
| Jul 13, 2026 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | 29,325,602 |
| Jul 10, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 29,275,260 |
| Jul 9, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 1.69% | 39,137,540 |
| Jul 8, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 40,898,324 |
| Jul 7, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 31,706,622 |
| Jul 6, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 24,239,588 |
| Jul 3, 2026 | 6.20 | 6.25 | 6.00 | 6.05 | 6.05 | -3.20% | 145,698,934 |
| Jul 2, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 13,764,985 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | - | 28,896,262 |
| Jun 30, 2026 | 6.20 | 6.35 | 6.10 | 6.20 | 6.20 | -1.59% | 88,280,839 |
| Jun 29, 2026 | 6.10 | 6.30 | 6.05 | 6.30 | 6.30 | 3.28% | 77,887,810 |
| Jun 26, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | - | 34,492,040 |
| Jun 25, 2026 | 6.00 | 6.20 | 5.95 | 6.10 | 6.10 | 2.52% | 99,671,058 |
| Jun 24, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 56,434,970 |
| Jun 23, 2026 | 5.90 | 6.10 | 5.85 | 6.00 | 6.00 | 2.56% | 109,679,648 |
| Jun 22, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 34,245,837 |
| Jun 19, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 51,125,880 |
| Jun 18, 2026 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 39,355,940 |
| Jun 17, 2026 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 78,272,840 |
| Jun 16, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 75,452,330 |
| Jun 15, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 4.59% | 163,094,200 |
| Jun 12, 2026 | 5.25 | 5.50 | 5.20 | 5.45 | 5.45 | 4.81% | 85,618,320 |
| Jun 11, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 25,246,340 |
| Jun 10, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | - | 61,494,070 |
| Jun 9, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.25 | 1.94% | 115,053,662 |
| Jun 8, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 14,419,192 |
| Jun 5, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 19,011,330 |
| Jun 4, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 25,187,870 |
| Jun 2, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 34,699,630 |
| May 29, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 22,137,300 |
| May 28, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 31,332,772 |
| May 27, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 20,175,970 |
| May 26, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 12,224,420 |
| May 25, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 46,314,850 |
| May 22, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | - | 17,429,870 |
| May 21, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | - | 23,435,400 |
| May 20, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 21,634,135 |
| May 19, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 28,516,520 |
| May 18, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 34,617,910 |
| May 15, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 21,302,560 |
| May 14, 2026 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 27,680,500 |
| May 13, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 14,053,290 |
| May 12, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 10,530,560 |
| May 11, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 23,108,040 |
| May 8, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 21,517,920 |
| May 7, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 22,701,520 |
| May 6, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 43,327,220 |
| May 5, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 8,911,244 |