Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 5.90
-0.10 (-1.67%)
Jun 24, 2026, 11:01 AM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.90 | 6.10 | 5.85 | 5.95 | - | 1.71% | 100,109,633 |
| 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 |
| Apr 30, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 19,662,540 |
| Apr 29, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 4,982,901 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - | 16,742,870 |
| Apr 27, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 8,555,511 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 11,445,460 |
| Apr 23, 2026 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -1.85% | 48,448,640 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 17,864,920 |
| Apr 21, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 18,547,240 |
| Apr 20, 2026 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | - | 14,369,140 |
| Apr 17, 2026 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 28,591,860 |
| Apr 16, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 20,553,580 |
| Apr 10, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 24,657,020 |
| Apr 9, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 22,359,160 |
| Apr 8, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 1.89% | 47,154,340 |
| Apr 7, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 13,991,160 |
| Apr 3, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 14,042,830 |