Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 7.10
0.00 (0.00%)
Aug 26, 2026, 4:37 PM ICT
BKK:BEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 17,112,110 |
| Aug 25, 2026 | 7.05 | 7.10 | 6.90 | 7.10 | 7.10 | - | 57,627,930 |
| Aug 24, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | -3.40% | 41,107,920 |
| Aug 21, 2026 | 7.20 | 7.35 | 7.15 | 7.35 | 7.35 | 1.38% | 48,188,100 |
| Aug 20, 2026 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | - | 36,978,160 |
| Aug 19, 2026 | 7.25 | 7.35 | 7.15 | 7.25 | 7.25 | -0.68% | 44,042,160 |
| Aug 18, 2026 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | 0.69% | 42,705,170 |
| Aug 17, 2026 | 7.00 | 7.25 | 6.95 | 7.25 | 7.25 | 3.57% | 38,694,790 |
| Aug 14, 2026 | 6.95 | 7.05 | 6.80 | 7.00 | 7.00 | 0.72% | 48,204,470 |
| Aug 13, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 28,479,990 |
| Aug 11, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 20,763,180 |
| Aug 10, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 20,605,197 |
| Aug 7, 2026 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 35,392,552 |
| Aug 6, 2026 | 6.75 | 7.00 | 6.70 | 6.95 | 6.95 | 2.96% | 43,058,119 |
| Aug 5, 2026 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | - | 15,964,731 |
| Aug 4, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | - | 18,588,716 |
| Aug 3, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 7,344,759 |
| Jul 31, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | 0.75% | 43,552,964 |
| Jul 30, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | - | 32,196,320 |
| Jul 27, 2026 | 6.70 | 6.80 | 6.65 | 6.70 | 6.70 | - | 25,522,840 |
| Jul 24, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | 29,869,930 |
| Jul 23, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 41,044,079 |
| Jul 22, 2026 | 6.70 | 6.75 | 6.60 | 6.70 | 6.70 | - | 41,808,424 |
| Jul 21, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 45,361,017 |
| Jul 20, 2026 | 6.65 | 6.95 | 6.55 | 6.80 | 6.80 | 2.26% | 79,449,086 |
| Jul 17, 2026 | 6.50 | 6.65 | 6.45 | 6.65 | 6.65 | 1.53% | 58,392,937 |
| Jul 16, 2026 | 6.50 | 6.55 | 6.35 | 6.55 | 6.55 | 1.55% | 55,504,860 |
| 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 |