Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand
· Delayed Price · Currency is THB 5.45
-0.10 (-1.80%)
At close: Dec 4, 2025
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 15,337,150 |
| Dec 3, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 9,106,568 |
| Dec 2, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 3,503,763 |
| Dec 1, 2025 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 21,489,480 |
| Nov 28, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 15,221,800 |
| Nov 27, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 4,664,612 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 35,567,050 |
| Nov 25, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 10,536,080 |
| Nov 24, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 13,596,710 |
| Nov 21, 2025 | 5.65 | 5.65 | 5.45 | 5.60 | 5.60 | -1.75% | 29,707,420 |
| Nov 20, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | - | 19,066,710 |
| Nov 19, 2025 | 5.65 | 5.75 | 5.50 | 5.70 | 5.70 | -0.87% | 43,911,010 |
| Nov 18, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 16,698,010 |
| Nov 17, 2025 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 1.77% | 17,384,080 |
| Nov 14, 2025 | 5.60 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | 46,629,360 |
| Nov 13, 2025 | 5.50 | 5.75 | 5.45 | 5.70 | 5.70 | 2.70% | 69,441,330 |
| Nov 12, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - | 15,053,260 |
| Nov 11, 2025 | 5.60 | 5.65 | 5.45 | 5.55 | 5.55 | - | 17,949,810 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 12,096,780 |
| Nov 7, 2025 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 0.90% | 37,760,400 |
| Nov 6, 2025 | 5.40 | 5.60 | 5.30 | 5.55 | 5.55 | 2.78% | 57,292,230 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 26,349,040 |
| Nov 4, 2025 | 5.10 | 5.55 | 5.00 | 5.40 | 5.40 | 4.85% | 82,570,700 |
| Nov 3, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 8,353,064 |
| Oct 31, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 14,704,870 |
| Oct 30, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 9,106,204 |
| Oct 29, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 19,960,040 |
| Oct 28, 2025 | 5.10 | 5.20 | 4.84 | 5.20 | 5.20 | 2.97% | 142,458,000 |
| Oct 27, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 9,853,105 |
| Oct 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 10,753,880 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 27,597,920 |
| Oct 21, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 9,922,554 |
| Oct 20, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 8,209,200 |
| Oct 17, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 13,984,640 |
| Oct 16, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 16,990,410 |
| Oct 15, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 13,538,400 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | 19,791,460 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 14,187,080 |
| Oct 9, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 26,494,270 |
| Oct 8, 2025 | 5.35 | 5.40 | 5.05 | 5.10 | 5.10 | -4.67% | 56,382,250 |
| Oct 7, 2025 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 1.90% | 28,327,530 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 12,534,380 |
| Oct 3, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 15,994,790 |
| Oct 2, 2025 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 3.96% | 34,666,050 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 7,769,316 |
| Sep 30, 2025 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 20,254,520 |
| Sep 29, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 14,220,920 |
| Sep 26, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 11,684,870 |
| Sep 25, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 33,867,190 |
| Sep 24, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 10,308,310 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 15,501,580 |
| Sep 22, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 15,460,690 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 50,138,330 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 30,248,980 |
| Sep 17, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 14,391,190 |
| Sep 16, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | - | 16,504,780 |
| Sep 15, 2025 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 21,180,230 |
| Sep 12, 2025 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 37,266,660 |
| Sep 11, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 18,763,180 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | 36,638,550 |
| Sep 9, 2025 | 5.50 | 5.75 | 5.45 | 5.55 | 5.55 | 0.91% | 113,970,600 |
| Sep 8, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 53,352,360 |
| Sep 5, 2025 | 5.10 | 5.40 | 5.05 | 5.25 | 5.25 | 2.94% | 58,627,160 |
| Sep 4, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | - | 69,226,500 |
| Sep 3, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 59,134,600 |
| Sep 2, 2025 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 21,320,540 |
| Sep 1, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | -0.94% | 46,471,650 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 36,430,550 |
| Aug 28, 2025 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | 4.90% | 42,959,920 |
| Aug 27, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 17,555,100 |
| Aug 26, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 32,852,640 |
| Aug 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 9,705,594 |
| Aug 22, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 8,460,291 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 13,030,520 |
| Aug 20, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 19,410,750 |
| Aug 19, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 12,221,820 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 23,227,720 |
| Aug 15, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 15,985,200 |
| Aug 14, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 14,638,340 |
| Aug 13, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 20,849,930 |
| Aug 8, 2025 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 37,104,240 |
| Aug 7, 2025 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | 0.91% | 32,031,470 |
| Aug 6, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 31,335,890 |
| Aug 5, 2025 | 5.40 | 5.55 | 5.35 | 5.45 | 5.45 | 0.93% | 29,078,110 |
| Aug 4, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | - | 35,275,270 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 37,456,130 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 27,333,350 |
| Jul 30, 2025 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 60,724,000 |
| Jul 29, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 0.93% | 22,504,240 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 20,661,590 |
| Jul 24, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 29,077,100 |
| Jul 23, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.50 | 2.80% | 48,669,250 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -2.73% | 25,732,470 |
| Jul 21, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 16,066,940 |
| Jul 18, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 31,043,290 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 33,790,240 |
| Jul 16, 2025 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | - | 26,849,080 |
| Jul 15, 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | - | 31,041,890 |
| Jul 14, 2025 | 5.15 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 59,574,520 |
| Jul 11, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 31,844,210 |