Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand
· Delayed Price · Currency is THB 5.30
0.00 (0.00%)
Apr 28, 2026, 4:35 PM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 14,369,149 |
| 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 |
| Apr 2, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 17,921,370 |
| Apr 1, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 30,762,970 |
| Mar 31, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 33,672,230 |
| Mar 30, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 23,813,720 |
| Mar 27, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 25,016,380 |
| Mar 26, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 19,378,640 |
| Mar 25, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 45,055,499 |
| Mar 24, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 16,116,130 |
| Mar 23, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -2.86% | 36,746,920 |
| Mar 20, 2026 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 41,021,440 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | 34,624,140 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 36,963,960 |
| Mar 17, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | 46,003,990 |
| Mar 16, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 19,253,090 |
| Mar 13, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -3.67% | 40,401,380 |
| Mar 12, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | 43,901,200 |
| Mar 11, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 31,254,660 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 49,338,893 |
| 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 |