Bangkok Expressway and Metro Public Company Limited (BEM) Price History

Daily open, high, low, close and volume for Bangkok Expressway and Metro Public Company Limited (BEM) from 2025-10-09 to 2026-10-09, newest first.

‹ BEM price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 6.35	THB 6.45	THB 6.25	THB 6.40	49,179,700
2026-10-08	THB 6.45	THB 6.50	THB 6.30	THB 6.35	39,087,100
2026-10-07	THB 6.45	THB 6.50	THB 6.40	THB 6.45	15,030,800
2026-10-06	THB 6.40	THB 6.55	THB 6.35	THB 6.50	26,143,100
2026-10-05	THB 6.45	THB 6.45	THB 6.30	THB 6.45	19,964,900
2026-10-02	THB 6.40	THB 6.50	THB 6.35	THB 6.45	33,223,000
2026-10-01	THB 6.20	THB 6.50	THB 6.15	THB 6.40	66,887,000
2026-09-30	THB 6.35	THB 6.40	THB 6.10	THB 6.10	105,620,700
2026-09-29	THB 6.40	THB 6.45	THB 6.35	THB 6.35	22,255,800
2026-09-28	THB 6.50	THB 6.55	THB 6.40	THB 6.45	39,941,900
2026-09-25	THB 6.70	THB 6.70	THB 6.55	THB 6.55	33,599,900
2026-09-24	THB 6.85	THB 6.85	THB 6.60	THB 6.60	303,307,500
2026-09-23	THB 6.85	THB 6.95	THB 6.75	THB 6.95	42,957,400
2026-09-22	THB 6.90	THB 6.95	THB 6.85	THB 6.90	20,541,400
2026-09-21	THB 6.75	THB 7.00	THB 6.75	THB 6.95	45,271,500
2026-09-18	THB 6.80	THB 6.90	THB 6.70	THB 6.80	68,165,000
2026-09-17	THB 6.55	THB 6.85	THB 6.50	THB 6.80	47,663,900
2026-09-16	THB 6.75	THB 6.75	THB 6.50	THB 6.55	35,609,100
2026-09-15	THB 6.65	THB 6.75	THB 6.65	THB 6.70	26,202,100
2026-09-14	THB 6.60	THB 6.70	THB 6.50	THB 6.65	31,376,700
2026-09-11	THB 6.50	THB 6.65	THB 6.45	THB 6.65	36,998,700
2026-09-10	THB 6.70	THB 6.75	THB 6.50	THB 6.50	46,982,600
2026-09-09	THB 6.75	THB 6.80	THB 6.70	THB 6.75	26,002,900
2026-09-08	THB 6.85	THB 6.85	THB 6.75	THB 6.85	16,998,600
2026-09-07	THB 6.70	THB 6.85	THB 6.65	THB 6.85	17,837,700
2026-09-04	THB 6.60	THB 6.75	THB 6.55	THB 6.70	27,491,600
2026-09-03	THB 6.70	THB 6.75	THB 6.55	THB 6.60	39,401,400
2026-09-02	THB 6.80	THB 6.80	THB 6.65	THB 6.65	21,463,400
2026-09-01	THB 6.90	THB 6.90	THB 6.80	THB 6.90	29,683,100
2026-08-31	THB 6.95	THB 7.10	THB 6.85	THB 6.90	57,216,700
2026-08-28	THB 7.00	THB 7.05	THB 6.95	THB 7.00	26,504,500
2026-08-27	THB 7.05	THB 7.10	THB 7.00	THB 7.05	16,355,000
2026-08-26	THB 7.10	THB 7.10	THB 7.00	THB 7.10	17,111,600
2026-08-25	THB 7.05	THB 7.10	THB 6.90	THB 7.10	57,626,600
2026-08-24	THB 7.25	THB 7.30	THB 7.10	THB 7.10	41,027,000
2026-08-21	THB 7.20	THB 7.35	THB 7.15	THB 7.35	48,137,400
2026-08-20	THB 7.30	THB 7.35	THB 7.20	THB 7.25	36,977,400
2026-08-19	THB 7.25	THB 7.35	THB 7.15	THB 7.25	43,964,300
2026-08-18	THB 7.25	THB 7.35	THB 7.20	THB 7.30	36,756,300
2026-08-17	THB 7.00	THB 7.25	THB 6.95	THB 7.25	38,683,100
2026-08-14	THB 6.95	THB 7.05	THB 6.80	THB 7.00	43,017,900
2026-08-13	THB 7.00	THB 7.05	THB 6.90	THB 6.95	28,368,500
2026-08-11	THB 7.05	THB 7.05	THB 6.95	THB 7.00	20,732,000
2026-08-10	THB 7.05	THB 7.15	THB 7.00	THB 7.10	20,603,900
2026-08-07	THB 6.95	THB 7.05	THB 6.85	THB 7.05	35,391,300
2026-08-06	THB 6.75	THB 7.00	THB 6.70	THB 6.95	43,036,800
2026-08-05	THB 6.80	THB 6.80	THB 6.65	THB 6.75	15,958,300
2026-08-04	THB 6.75	THB 6.80	THB 6.65	THB 6.75	18,572,700
2026-08-03	THB 6.75	THB 6.80	THB 6.70	THB 6.75	7,284,200
2026-07-31	THB 6.75	THB 6.85	THB 6.70	THB 6.75	41,754,600
2026-07-30	THB 6.60	THB 6.70	THB 6.55	THB 6.70	28,093,800
2026-07-27	THB 6.70	THB 6.80	THB 6.65	THB 6.70	25,401,500
2026-07-24	THB 6.60	THB 6.75	THB 6.60	THB 6.70	28,076,900
2026-07-23	THB 6.70	THB 6.75	THB 6.60	THB 6.75	41,006,500
2026-07-22	THB 6.70	THB 6.75	THB 6.60	THB 6.70	40,199,400
2026-07-21	THB 6.80	THB 6.90	THB 6.70	THB 6.70	45,002,700
2026-07-20	THB 6.65	THB 6.95	THB 6.55	THB 6.80	79,287,400
2026-07-17	THB 6.50	THB 6.65	THB 6.45	THB 6.65	55,554,900
2026-07-16	THB 6.50	THB 6.55	THB 6.35	THB 6.55	55,354,200
2026-07-15	THB 6.15	THB 6.50	THB 6.10	THB 6.45	115,524,600
2026-07-14	THB 6.00	THB 6.10	THB 5.95	THB 6.05	25,626,500
2026-07-13	THB 6.00	THB 6.10	THB 5.90	THB 6.05	29,279,200
2026-07-10	THB 5.95	THB 6.00	THB 5.95	THB 6.00	29,123,900
2026-07-09	THB 5.95	THB 6.05	THB 5.95	THB 6.00	39,079,200
2026-07-08	THB 6.05	THB 6.05	THB 5.90	THB 5.90	40,875,800
2026-07-07	THB 6.05	THB 6.10	THB 5.95	THB 6.00	30,825,800
2026-07-06	THB 6.05	THB 6.10	THB 6.00	THB 6.10	23,685,400
2026-07-03	THB 6.20	THB 6.25	THB 6.00	THB 6.05	143,928,200
2026-07-02	THB 6.20	THB 6.25	THB 6.15	THB 6.25	13,686,300
2026-07-01	THB 6.25	THB 6.25	THB 6.10	THB 6.20	28,895,200
2026-06-30	THB 6.20	THB 6.35	THB 6.10	THB 6.20	88,279,700
2026-06-29	THB 6.10	THB 6.30	THB 6.05	THB 6.30	77,860,300
2026-06-26	THB 6.15	THB 6.15	THB 6.00	THB 6.10	34,491,100
2026-06-25	THB 6.00	THB 6.20	THB 5.95	THB 6.10	99,654,700
2026-06-24	THB 6.00	THB 6.05	THB 5.90	THB 5.95	56,433,700
2026-06-23	THB 5.90	THB 6.10	THB 5.85	THB 6.00	109,676,900
2026-06-22	THB 5.80	THB 5.85	THB 5.75	THB 5.85	34,245,200
2026-06-19	THB 5.80	THB 5.85	THB 5.75	THB 5.75	51,124,600
2026-06-18	THB 5.85	THB 5.95	THB 5.80	THB 5.85	39,124,500
2026-06-17	THB 5.75	THB 5.90	THB 5.70	THB 5.90	75,591,400
2026-06-16	THB 5.75	THB 5.80	THB 5.65	THB 5.80	75,342,900
2026-06-15	THB 5.60	THB 5.75	THB 5.60	THB 5.70	155,652,900
2026-06-12	THB 5.25	THB 5.50	THB 5.20	THB 5.45	83,595,800
2026-06-11	THB 5.20	THB 5.30	THB 5.20	THB 5.20	25,245,300
2026-06-10	THB 5.35	THB 5.35	THB 5.20	THB 5.25	61,410,300
2026-06-09	THB 5.25	THB 5.40	THB 5.20	THB 5.25	115,052,400
2026-06-08	THB 5.15	THB 5.20	THB 5.15	THB 5.15	12,807,200
2026-06-05	THB 5.20	THB 5.25	THB 5.15	THB 5.20	19,010,500
2026-06-04	THB 5.20	THB 5.25	THB 5.15	THB 5.20	25,180,600
2026-06-02	THB 5.15	THB 5.25	THB 5.15	THB 5.20	34,698,300
2026-05-29	THB 5.15	THB 5.20	THB 5.15	THB 5.20	22,136,400
2026-05-28	THB 5.20	THB 5.20	THB 5.15	THB 5.15	31,332,000
2026-05-27	THB 5.20	THB 5.25	THB 5.15	THB 5.20	20,174,700
2026-05-26	THB 5.20	THB 5.20	THB 5.15	THB 5.20	12,223,600
2026-05-25	THB 5.20	THB 5.25	THB 5.15	THB 5.20	46,313,900
2026-05-22	THB 5.20	THB 5.25	THB 5.15	THB 5.15	17,429,300
2026-05-21	THB 5.20	THB 5.25	THB 5.15	THB 5.15	23,434,800
2026-05-20	THB 5.20	THB 5.25	THB 5.15	THB 5.15	21,633,400
2026-05-19	THB 5.20	THB 5.25	THB 5.15	THB 5.25	28,515,700
2026-05-18	THB 5.25	THB 5.30	THB 5.15	THB 5.20	34,616,900
2026-05-15	THB 5.30	THB 5.35	THB 5.25	THB 5.25	21,301,800
2026-05-14	THB 5.30	THB 5.40	THB 5.25	THB 5.40	27,680,000
2026-05-13	THB 5.30	THB 5.35	THB 5.25	THB 5.30	14,052,800
2026-05-12	THB 5.30	THB 5.35	THB 5.25	THB 5.25	10,529,400
2026-05-11	THB 5.40	THB 5.45	THB 5.30	THB 5.30	23,107,300
2026-05-08	THB 5.40	THB 5.45	THB 5.35	THB 5.40	21,517,200
2026-05-07	THB 5.45	THB 5.50	THB 5.40	THB 5.45	22,700,600
2026-05-06	THB 5.30	THB 5.45	THB 5.30	THB 5.40	43,234,700
2026-05-05	THB 5.25	THB 5.30	THB 5.25	THB 5.30	8,910,700
2026-04-30	THB 5.25	THB 5.30	THB 5.20	THB 5.30	19,662,100
2026-04-29	THB 5.25	THB 5.30	THB 5.25	THB 5.25	4,982,500
2026-04-28	THB 5.35	THB 5.35	THB 5.25	THB 5.30	16,742,200
2026-04-27	THB 5.30	THB 5.35	THB 5.30	THB 5.30	8,555,100
2026-04-24	THB 5.30	THB 5.30	THB 5.25	THB 5.30	11,445,300
2026-04-23	THB 5.40	THB 5.45	THB 5.25	THB 5.30	48,448,000
2026-04-22	THB 5.50	THB 5.50	THB 5.40	THB 5.40	17,864,500
2026-04-21	THB 5.40	THB 5.45	THB 5.35	THB 5.40	18,546,400
2026-04-20	THB 5.35	THB 5.40	THB 5.25	THB 5.40	14,368,500
2026-04-17	THB 5.25	THB 5.40	THB 5.20	THB 5.40	28,590,600
2026-04-16	THB 5.30	THB 5.35	THB 5.25	THB 5.25	20,552,400
2026-04-10	THB 5.30	THB 5.35	THB 5.20	THB 5.30	24,656,400
2026-04-09	THB 5.40	THB 5.40	THB 5.25	THB 5.25	22,358,500
2026-04-08	THB 5.35	THB 5.45	THB 5.35	THB 5.40	47,153,400
2026-04-07	THB 5.25	THB 5.30	THB 5.20	THB 5.30	13,985,600
2026-04-03	THB 5.30	THB 5.35	THB 5.20	THB 5.20	14,041,800
2026-04-02	THB 5.25	THB 5.30	THB 5.20	THB 5.30	17,920,900
2026-04-01	THB 5.30	THB 5.35	THB 5.25	THB 5.30	30,761,600
2026-03-31	THB 5.20	THB 5.25	THB 5.15	THB 5.25	33,671,400
2026-03-30	THB 5.10	THB 5.20	THB 5.10	THB 5.15	23,813,000
2026-03-27	THB 5.10	THB 5.20	THB 5.10	THB 5.10	25,015,400
2026-03-26	THB 5.15	THB 5.15	THB 5.05	THB 5.10	19,377,200
2026-03-25	THB 5.15	THB 5.25	THB 5.15	THB 5.20	44,396,100
2026-03-24	THB 5.10	THB 5.20	THB 5.05	THB 5.10	16,115,500
2026-03-23	THB 5.15	THB 5.15	THB 5.00	THB 5.10	36,745,800
2026-03-20	THB 5.25	THB 5.25	THB 5.10	THB 5.25	41,020,300
2026-03-19	THB 5.25	THB 5.25	THB 5.15	THB 5.15	34,619,500
2026-03-18	THB 5.30	THB 5.30	THB 5.20	THB 5.30	36,962,800
2026-03-17	THB 5.30	THB 5.35	THB 5.20	THB 5.25	46,003,400
2026-03-16	THB 5.25	THB 5.30	THB 5.20	THB 5.20	19,236,700
2026-03-13	THB 5.35	THB 5.40	THB 5.25	THB 5.25	40,400,400
2026-03-12	THB 5.25	THB 5.45	THB 5.25	THB 5.45	43,900,100
2026-03-11	THB 5.40	THB 5.45	THB 5.30	THB 5.30	31,230,200
2026-03-10	THB 5.50	THB 5.55	THB 5.35	THB 5.40	49,337,600
2026-03-09	THB 5.35	THB 5.60	THB 5.35	THB 5.55	43,649,200
2026-03-06	THB 5.60	THB 5.70	THB 5.50	THB 5.65	38,414,400
2026-03-05	THB 5.70	THB 5.70	THB 5.45	THB 5.70	67,947,600
2026-03-04	THB 5.60	THB 5.70	THB 5.35	THB 5.55	118,994,700
2026-03-02	THB 6.00	THB 6.20	THB 5.95	THB 5.95	105,879,200
2026-02-27	THB 6.30	THB 6.30	THB 6.10	THB 6.30	56,019,500
2026-02-26	THB 6.05	THB 6.25	THB 5.95	THB 6.20	83,305,600
2026-02-25	THB 5.90	THB 6.00	THB 5.85	THB 5.95	36,729,800
2026-02-24	THB 5.80	THB 5.90	THB 5.75	THB 5.85	52,386,300
2026-02-23	THB 6.00	THB 6.00	THB 5.80	THB 5.80	58,575,600
2026-02-20	THB 6.05	THB 6.10	THB 5.90	THB 6.00	77,038,300
2026-02-19	THB 5.95	THB 6.20	THB 5.95	THB 6.15	151,004,200
2026-02-18	THB 5.95	THB 6.00	THB 5.90	THB 5.95	50,686,900
2026-02-17	THB 5.65	THB 5.95	THB 5.55	THB 5.95	115,556,500
2026-02-16	THB 5.50	THB 5.65	THB 5.45	THB 5.60	44,513,300
2026-02-13	THB 5.40	THB 5.55	THB 5.40	THB 5.50	46,961,700
2026-02-12	THB 5.30	THB 5.50	THB 5.25	THB 5.45	63,380,500
2026-02-11	THB 5.50	THB 5.60	THB 5.30	THB 5.30	133,465,100
2026-02-10	THB 5.50	THB 5.55	THB 5.45	THB 5.50	58,397,300
2026-02-09	THB 5.40	THB 5.45	THB 5.30	THB 5.40	154,686,700
2026-02-06	THB 5.20	THB 5.25	THB 5.15	THB 5.20	31,625,900
2026-02-05	THB 5.15	THB 5.20	THB 5.15	THB 5.20	6,303,000
2026-02-04	THB 5.20	THB 5.20	THB 5.10	THB 5.20	16,936,900
2026-02-03	THB 5.10	THB 5.25	THB 5.10	THB 5.20	30,179,000
2026-02-02	THB 5.20	THB 5.25	THB 5.10	THB 5.15	45,364,300
2026-01-30	THB 5.15	THB 5.25	THB 5.10	THB 5.25	35,281,100
2026-01-29	THB 5.20	THB 5.25	THB 5.15	THB 5.20	12,007,500
2026-01-28	THB 5.25	THB 5.30	THB 5.20	THB 5.20	13,206,900
2026-01-27	THB 5.20	THB 5.30	THB 5.15	THB 5.30	20,500,900
2026-01-26	THB 5.20	THB 5.25	THB 5.15	THB 5.20	15,960,300
2026-01-23	THB 5.25	THB 5.30	THB 5.20	THB 5.20	15,860,100
2026-01-22	THB 5.25	THB 5.40	THB 5.20	THB 5.25	67,468,700
2026-01-21	THB 5.25	THB 5.30	THB 5.20	THB 5.25	20,587,900
2026-01-20	THB 5.20	THB 5.35	THB 5.20	THB 5.25	90,034,400
2026-01-19	THB 5.20	THB 5.25	THB 5.15	THB 5.20	31,208,800
2026-01-16	THB 5.25	THB 5.30	THB 5.20	THB 5.25	17,318,700
2026-01-15	THB 5.20	THB 5.30	THB 5.15	THB 5.30	19,308,400
2026-01-14	THB 5.05	THB 5.30	THB 5.05	THB 5.25	26,733,900
2026-01-13	THB 5.20	THB 5.20	THB 5.10	THB 5.10	11,206,200
2026-01-12	THB 5.15	THB 5.20	THB 5.15	THB 5.15	6,841,700
2026-01-09	THB 5.25	THB 5.25	THB 5.15	THB 5.20	8,367,200
2026-01-08	THB 5.20	THB 5.25	THB 5.20	THB 5.25	9,438,800
2026-01-07	THB 5.30	THB 5.30	THB 5.25	THB 5.25	4,554,500
2026-01-06	THB 5.30	THB 5.35	THB 5.25	THB 5.25	6,020,800
2026-01-05	THB 5.35	THB 5.40	THB 5.25	THB 5.30	15,214,900
2025-12-30	THB 5.25	THB 5.35	THB 5.20	THB 5.35	22,375,000
2025-12-29	THB 5.25	THB 5.35	THB 5.15	THB 5.25	27,940,100
2025-12-26	THB 5.25	THB 5.30	THB 5.20	THB 5.30	14,045,200
2025-12-25	THB 5.35	THB 5.35	THB 5.20	THB 5.25	10,423,700
2025-12-24	THB 5.30	THB 5.30	THB 5.20	THB 5.30	7,514,500
2025-12-23	THB 5.35	THB 5.40	THB 5.25	THB 5.30	15,344,900
2025-12-22	THB 5.25	THB 5.35	THB 5.25	THB 5.30	13,859,800
2025-12-19	THB 5.30	THB 5.35	THB 5.25	THB 5.25	16,828,600
2025-12-18	THB 5.35	THB 5.40	THB 5.25	THB 5.25	20,641,400
2025-12-17	THB 5.30	THB 5.40	THB 5.15	THB 5.40	45,045,400
2025-12-16	THB 5.30	THB 5.35	THB 5.25	THB 5.30	12,319,200
2025-12-15	THB 5.25	THB 5.35	THB 5.25	THB 5.35	9,712,900
2025-12-12	THB 5.35	THB 5.40	THB 5.30	THB 5.30	15,469,300
2025-12-11	THB 5.45	THB 5.50	THB 5.35	THB 5.35	13,843,800
2025-12-09	THB 5.45	THB 5.50	THB 5.40	THB 5.40	7,185,000
2025-12-08	THB 5.45	THB 5.50	THB 5.35	THB 5.45	11,688,100
2025-12-04	THB 5.50	THB 5.60	THB 5.45	THB 5.45	15,336,600
2025-12-03	THB 5.60	THB 5.65	THB 5.55	THB 5.55	9,106,000
2025-12-02	THB 5.65	THB 5.70	THB 5.65	THB 5.65	3,503,200
2025-12-01	THB 5.55	THB 5.70	THB 5.50	THB 5.65	21,488,300
2025-11-28	THB 5.55	THB 5.65	THB 5.50	THB 5.55	15,221,300
2025-11-27	THB 5.55	THB 5.60	THB 5.50	THB 5.50	4,664,300
2025-11-26	THB 5.60	THB 5.60	THB 5.40	THB 5.55	35,566,500
2025-11-25	THB 5.60	THB 5.60	THB 5.50	THB 5.60	10,535,700
2025-11-24	THB 5.55	THB 5.60	THB 5.50	THB 5.60	13,596,300
2025-11-21	THB 5.65	THB 5.65	THB 5.45	THB 5.60	29,707,000
2025-11-20	THB 5.75	THB 5.80	THB 5.70	THB 5.70	19,066,000
2025-11-19	THB 5.65	THB 5.75	THB 5.50	THB 5.70	43,910,100
2025-11-18	THB 5.70	THB 5.75	THB 5.65	THB 5.75	16,697,400
2025-11-17	THB 5.60	THB 5.80	THB 5.60	THB 5.75	17,383,300
2025-11-14	THB 5.60	THB 5.80	THB 5.60	THB 5.65	46,628,600
2025-11-13	THB 5.50	THB 5.75	THB 5.45	THB 5.70	69,440,200
2025-11-12	THB 5.50	THB 5.55	THB 5.40	THB 5.55	15,052,900
2025-11-11	THB 5.60	THB 5.65	THB 5.45	THB 5.55	17,949,200
2025-11-10	THB 5.55	THB 5.60	THB 5.50	THB 5.55	12,096,000
2025-11-07	THB 5.55	THB 5.70	THB 5.50	THB 5.60	37,759,300
2025-11-06	THB 5.40	THB 5.60	THB 5.30	THB 5.55	57,290,700
2025-11-05	THB 5.35	THB 5.45	THB 5.30	THB 5.40	26,347,900
2025-11-04	THB 5.10	THB 5.55	THB 5.00	THB 5.40	82,569,300
2025-11-03	THB 5.10	THB 5.15	THB 5.05	THB 5.15	8,352,200
2025-10-31	THB 5.10	THB 5.20	THB 5.10	THB 5.15	14,704,200
2025-10-30	THB 5.10	THB 5.20	THB 5.10	THB 5.15	9,105,300
2025-10-29	THB 5.20	THB 5.20	THB 5.10	THB 5.15	19,893,100
2025-10-28	THB 5.10	THB 5.20	THB 4.84	THB 5.20	142,454,700
2025-10-27	THB 5.10	THB 5.15	THB 5.05	THB 5.05	9,843,900
2025-10-24	THB 5.10	THB 5.15	THB 5.10	THB 5.10	10,752,600
2025-10-22	THB 5.10	THB 5.20	THB 5.05	THB 5.10	27,596,700
2025-10-21	THB 5.10	THB 5.15	THB 5.05	THB 5.05	9,921,900
2025-10-20	THB 5.10	THB 5.10	THB 5.00	THB 5.10	8,208,700
2025-10-17	THB 5.05	THB 5.10	THB 5.00	THB 5.00	13,983,400
2025-10-16	THB 5.10	THB 5.15	THB 5.05	THB 5.05	16,989,500
2025-10-15	THB 5.05	THB 5.15	THB 5.05	THB 5.10	13,537,800
2025-10-14	THB 5.25	THB 5.25	THB 5.05	THB 5.05	19,790,200
2025-10-10	THB 5.30	THB 5.30	THB 5.20	THB 5.25	14,186,100
2025-10-09	THB 5.15	THB 5.25	THB 5.10	THB 5.25	26,493,400