Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand
· Delayed Price · Currency is THB 5.55
-0.10 (-1.77%)
Mar 9, 2026, 4:39 PM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.40 | -1.77% | 43,650,472 |
| Mar 6, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.50 | -0.88% | 38,415,140 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.45 | 5.70 | 5.55 | 2.70% | 67,954,390 |
| Mar 4, 2026 | 5.60 | 5.70 | 5.35 | 5.55 | 5.40 | -6.72% | 118,996,100 |
| Mar 2, 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 5.79 | -5.56% | 105,881,400 |
| Feb 27, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.13 | 1.61% | 56,175,400 |
| Feb 26, 2026 | 6.05 | 6.25 | 5.95 | 6.20 | 6.03 | 4.20% | 83,307,420 |
| Feb 25, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.79 | 1.71% | 36,730,630 |
| Feb 24, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.69 | 0.86% | 52,387,670 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.64 | -3.33% | 58,577,210 |
| Feb 20, 2026 | 6.05 | 6.10 | 5.90 | 6.00 | 5.84 | -2.44% | 77,039,630 |
| Feb 19, 2026 | 5.95 | 6.20 | 5.95 | 6.15 | 5.98 | 3.36% | 151,006,400 |
| Feb 18, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.79 | - | 50,688,870 |
| Feb 17, 2026 | 5.65 | 5.95 | 5.55 | 5.95 | 5.79 | 6.25% | 115,558,500 |
| Feb 16, 2026 | 5.50 | 5.65 | 5.45 | 5.60 | 5.45 | 1.82% | 44,514,620 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.35 | 0.92% | 46,963,260 |
| Feb 12, 2026 | 5.30 | 5.50 | 5.25 | 5.45 | 5.30 | 2.83% | 63,381,680 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.16 | -3.64% | 133,467,400 |
| Feb 10, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.35 | 1.85% | 58,398,850 |
| Feb 9, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.25 | 3.85% | 154,688,100 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | - | 31,627,100 |
| Feb 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.06 | - | 6,303,517 |
| Feb 4, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.06 | - | 16,937,820 |
| Feb 3, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.06 | 0.97% | 30,179,870 |
| Feb 2, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.01 | -1.90% | 45,365,570 |
| Jan 30, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.11 | 0.96% | 35,282,300 |
| Jan 29, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | - | 12,008,300 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.06 | -1.89% | 13,207,540 |
| Jan 27, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.16 | 1.92% | 20,501,790 |
| Jan 26, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | - | 15,961,360 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.06 | -0.95% | 15,860,500 |
| Jan 22, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.11 | - | 67,469,540 |
| Jan 21, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.11 | - | 20,588,290 |
| Jan 20, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.11 | 0.96% | 90,035,510 |
| Jan 19, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.06 | -0.95% | 31,209,360 |
| Jan 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.11 | -0.94% | 17,319,350 |
| Jan 15, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.16 | 0.95% | 19,308,870 |
| Jan 14, 2026 | 5.05 | 5.30 | 5.05 | 5.25 | 5.11 | 2.94% | 26,734,430 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 4.96 | -0.97% | 11,206,510 |
| Jan 12, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.01 | -0.96% | 6,842,579 |
| Jan 9, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.06 | -0.95% | 8,367,539 |
| Jan 8, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.11 | - | 9,439,345 |
| Jan 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.11 | - | 4,554,860 |
| Jan 6, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.11 | -0.94% | 6,021,560 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.16 | -0.93% | 15,215,680 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.21 | 1.90% | 22,375,380 |
| Dec 29, 2025 | 5.25 | 5.35 | 5.15 | 5.25 | 5.11 | -0.94% | 27,940,820 |
| Dec 26, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.16 | 0.95% | 14,045,670 |
| Dec 25, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.11 | -0.94% | 10,423,900 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.16 | - | 7,514,859 |
| Dec 23, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.16 | - | 19,003,910 |
| Dec 22, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.16 | 0.95% | 13,860,060 |
| Dec 19, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.11 | - | 16,829,010 |
| Dec 18, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.11 | -2.78% | 20,641,760 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.15 | 5.40 | 5.25 | 1.89% | 45,046,830 |
| Dec 16, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.16 | -0.93% | 12,319,440 |
| Dec 15, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.21 | 0.94% | 9,713,543 |
| Dec 12, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.16 | -0.93% | 15,469,560 |
| Dec 11, 2025 | 5.45 | 5.50 | 5.35 | 5.35 | 5.21 | -0.93% | 13,844,230 |
| Dec 9, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.25 | -0.92% | 7,185,510 |
| Dec 8, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.30 | - | 11,688,850 |
| Dec 4, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.30 | -1.80% | 15,337,150 |
| Dec 3, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.40 | -1.77% | 9,106,568 |
| Dec 2, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.50 | - | 3,503,763 |
| Dec 1, 2025 | 5.55 | 5.70 | 5.50 | 5.65 | 5.50 | 1.80% | 21,489,480 |
| Nov 28, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.40 | 0.91% | 15,221,800 |
| Nov 27, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.35 | -0.90% | 4,664,612 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.40 | 5.55 | 5.40 | -0.89% | 35,567,050 |
| Nov 25, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.45 | - | 10,536,080 |
| Nov 24, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.45 | - | 13,596,710 |
| Nov 21, 2025 | 5.65 | 5.65 | 5.45 | 5.60 | 5.45 | -1.75% | 29,707,420 |
| Nov 20, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.55 | - | 19,066,710 |
| Nov 19, 2025 | 5.65 | 5.75 | 5.50 | 5.70 | 5.55 | -0.87% | 43,911,010 |
| Nov 18, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.59 | - | 16,698,010 |
| Nov 17, 2025 | 5.60 | 5.80 | 5.60 | 5.75 | 5.59 | 1.77% | 17,384,080 |
| Nov 14, 2025 | 5.60 | 5.80 | 5.60 | 5.65 | 5.50 | -0.88% | 46,629,360 |
| Nov 13, 2025 | 5.50 | 5.75 | 5.45 | 5.70 | 5.55 | 2.70% | 69,441,330 |
| Nov 12, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.40 | - | 15,053,260 |
| Nov 11, 2025 | 5.60 | 5.65 | 5.45 | 5.55 | 5.40 | - | 17,949,810 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.40 | -0.89% | 12,096,780 |
| Nov 7, 2025 | 5.55 | 5.70 | 5.50 | 5.60 | 5.45 | 0.90% | 37,760,400 |
| Nov 6, 2025 | 5.40 | 5.60 | 5.30 | 5.55 | 5.40 | 2.78% | 57,292,230 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.25 | - | 26,349,040 |
| Nov 4, 2025 | 5.10 | 5.55 | 5.00 | 5.40 | 5.25 | 4.85% | 82,570,700 |
| Nov 3, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.01 | - | 8,353,064 |
| Oct 31, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.01 | - | 14,704,870 |
| Oct 30, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.01 | - | 9,106,204 |
| Oct 29, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.01 | -0.96% | 19,960,040 |
| Oct 28, 2025 | 5.10 | 5.20 | 4.84 | 5.20 | 5.06 | 2.97% | 142,458,000 |
| Oct 27, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.91 | -0.98% | 9,853,105 |
| Oct 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 4.96 | - | 10,753,880 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 4.96 | 0.99% | 27,597,920 |
| Oct 21, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.91 | -0.98% | 9,922,554 |
| Oct 20, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 4.96 | 2.00% | 8,209,200 |
| Oct 17, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.86 | -0.99% | 13,984,640 |
| Oct 16, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.91 | -0.98% | 16,990,410 |
| Oct 15, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 4.96 | 0.99% | 13,538,400 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 4.91 | -3.81% | 19,791,460 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.11 | - | 14,187,080 |
| Oct 9, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.11 | 2.94% | 26,494,270 |