Bangkok Expressway and Metro PCL (BKK:BEM)
Thailand
· Delayed Price · Currency is THB 5.20
+0.10 (1.96%)
Sep 29, 2025, 4:35 PM ICT
BKK:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 14,220,923 |
| Sep 26, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 11,684,871 |
| Sep 25, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 33,867,191 |
| Sep 24, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 10,308,313 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 15,501,585 |
| Sep 22, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 15,460,698 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 50,138,331 |
| 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% | 14,391,192 |
| Sep 16, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | - | 16,504,781 |
| Sep 15, 2025 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 21,180,234 |
| Sep 12, 2025 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 37,266,669 |
| Sep 11, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 18,763,188 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | 36,638,554 |
| Sep 9, 2025 | 5.50 | 5.75 | 5.45 | 5.55 | 5.55 | 0.91% | 113,970,620 |
| Sep 8, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 53,352,362 |
| Sep 5, 2025 | 5.10 | 5.40 | 5.05 | 5.25 | 5.25 | 2.94% | 62,277,269 |
| Sep 4, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | - | 69,226,504 |
| Sep 3, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 59,134,609 |
| Sep 2, 2025 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 21,320,544 |
| Sep 1, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | -0.94% | 46,471,656 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 39,988,455 |
| Aug 28, 2025 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | 4.90% | 47,158,120 |
| Aug 27, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 17,555,102 |
| Aug 26, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 32,852,643 |
| 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% | 13,030,527 |
| Aug 20, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 19,410,757 |
| Aug 19, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 12,221,825 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 23,227,722 |
| Aug 15, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 15,985,206 |
| Aug 14, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 21,348,634 |
| Aug 13, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 20,849,934 |
| Aug 8, 2025 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 37,104,249 |
| Aug 7, 2025 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | 0.91% | 32,031,474 |
| Aug 6, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 31,335,894 |
| Aug 5, 2025 | 5.40 | 5.55 | 5.35 | 5.45 | 5.45 | 0.93% | 29,078,116 |
| Aug 4, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | - | 35,275,274 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 37,456,134 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 27,333,357 |
| Jul 30, 2025 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 60,724,006 |
| Jul 29, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 0.93% | 22,504,246 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 20,661,591 |
| Jul 24, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 29,077,104 |
| Jul 23, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.50 | 2.80% | 48,669,251 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -2.73% | 25,732,471 |
| Jul 21, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 16,066,943 |
| Jul 18, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 31,043,294 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 33,790,248 |