Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand · Delayed Price · Currency is THB 6.80
0.00 (0.00%)
Sep 18, 2026, 4:37 PM ICT
BKK:BEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |