Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 6.40
0.00 (0.00%)
Oct 12, 2026, 4:36 PM ICT
BKK:BEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | - | 14,406,425 |
| Oct 9, 2026 | 6.35 | 6.45 | 6.25 | 6.40 | 6.40 | 0.79% | 49,180,559 |
| Oct 8, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 39,087,834 |
| Oct 7, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 15,031,380 |
| Oct 6, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 0.78% | 26,143,794 |
| Oct 5, 2026 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | - | 19,965,681 |
| Oct 2, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 33,223,390 |
| Oct 1, 2026 | 6.20 | 6.50 | 6.15 | 6.40 | 6.40 | 4.92% | 66,887,656 |
| Sep 30, 2026 | 6.35 | 6.40 | 6.10 | 6.10 | 6.10 | -3.94% | 105,623,354 |
| Sep 29, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 22,256,484 |
| Sep 28, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 39,943,884 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -0.76% | 33,604,140 |
| Sep 24, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -5.04% | 303,325,978 |
| Sep 23, 2026 | 6.85 | 6.95 | 6.75 | 6.95 | 6.95 | 0.72% | 42,957,700 |
| Sep 22, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 20,542,108 |
| Sep 21, 2026 | 6.75 | 7.00 | 6.75 | 6.95 | 6.95 | 2.21% | 45,290,833 |
| Sep 18, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 68,166,028 |
| Sep 17, 2026 | 6.55 | 6.85 | 6.50 | 6.80 | 6.80 | 3.82% | 47,664,681 |
| Sep 16, 2026 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 35,610,046 |
| Sep 15, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 26,228,827 |
| Sep 14, 2026 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | - | 31,378,074 |
| Sep 11, 2026 | 6.50 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 37,125,610 |
| Sep 10, 2026 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 47,008,040 |
| Sep 9, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 26,003,550 |
| Sep 8, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | - | 16,999,063 |
| Sep 7, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 17,838,437 |
| Sep 4, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | 1.52% | 27,492,069 |
| Sep 3, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -0.75% | 39,402,729 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -3.62% | 25,423,820 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 29,837,613 |
| Aug 31, 2026 | 6.95 | 7.10 | 6.85 | 6.90 | 6.90 | -1.43% | 57,217,760 |
| Aug 28, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 26,505,340 |
| Aug 27, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 16,367,170 |
| 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 |