Bangkok Expressway and Metro Public Company Limited(TH:BEM)
฿6.20+0.05 (+0.81%)
TH:BEM
Bangkok Expressway and Metro Public Company Limited historical prices
฿6.20
At close:+0.05 (+0.81%)
Bangkok Expressway and Metro Public Company Limited (BEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | +0.81% | 38,306,512 | 0.97 |
| Nov 09, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | +0.00% | 28,225,623 | 0.72 |
| Nov 06, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -1.60% | 42,062,477 | 1.09 |
| Nov 05, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | +0.81% | 27,974,637 | 0.73 |
| Nov 04, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 78,702,891 | 2.08 |
| Nov 03, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | +0.81% | 26,413,180 | 0.69 |
| Nov 02, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | +0.00% | 22,509,256 | 0.59 |
| Oct 30, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 34,215,930 | 0.91 |
| Oct 29, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 32,475,808 | 0.87 |
| Oct 28, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | +0.00% | 19,595,606 | 0.52 |
| Oct 27, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 10,974,930 | 0.29 |
| Oct 26, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | +0.79% | 49,769,650 | 1.34 |
| Oct 23, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | +0.00% | 18,781,404 | 0.50 |
| Oct 21, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | +0.79% | 33,516,066 | 0.90 |
| Oct 20, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 39,744,380 | 1.06 |
| Oct 19, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | +0.00% | 23,051,680 | 0.61 |
| Oct 16, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | +0.00% | 28,386,468 | 0.72 |
| Oct 14, 2026 | 6.35 | 6.40 | 6.10 | 6.35 | 6.35 | -0.78% | 109,508,600 | 2.86 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | +0.00% | 14,406,425 | 0.35 |
| Oct 09, 2026 | 6.35 | 6.45 | 6.25 | 6.40 | 6.40 | +0.79% | 49,180,560 | 1.21 |
| Oct 08, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 39,087,830 | 0.97 |
| Oct 07, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 15,031,387 | 0.37 |
| Oct 06, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | +0.78% | 26,143,794 | 0.64 |
| Oct 05, 2026 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | +0.00% | 19,965,680 | 0.49 |
| Oct 02, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | +0.78% | 33,223,390 | 0.81 |
| Oct 01, 2026 | 6.20 | 6.50 | 6.15 | 6.40 | 6.40 | +4.92% | 66,887,656 | 1.65 |
| Sep 30, 2026 | 6.35 | 6.40 | 6.10 | 6.10 | 6.10 | -3.94% | 105,623,350 | 2.57 |
| Sep 29, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 22,256,484 | 0.54 |
| Sep 28, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 39,943,884 | 0.98 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -0.76% | 33,604,140 | 0.81 |
| Sep 24, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -5.04% | 303,325,980 | 7.97 |
| Sep 23, 2026 | 6.85 | 6.95 | 6.75 | 6.95 | 6.95 | +0.72% | 42,957,708 | 1.13 |
| Sep 22, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 20,542,108 | 0.52 |
| Sep 21, 2026 | 6.75 | 7.00 | 6.75 | 6.95 | 6.95 | +2.21% | 45,290,830 | 1.15 |
| Sep 18, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | +0.00% | 68,166,030 | 1.70 |
| Sep 17, 2026 | 6.55 | 6.85 | 6.50 | 6.80 | 6.80 | +3.82% | 47,664,680 | 1.20 |
| Sep 16, 2026 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 35,610,050 | 0.89 |
| Sep 15, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | +0.75% | 26,228,828 | 0.65 |
| Sep 14, 2026 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | +0.00% | 31,378,074 | 0.77 |
| Sep 11, 2026 | 6.50 | 6.65 | 6.45 | 6.65 | 6.65 | +2.31% | 37,125,616 | 0.89 |
| Sep 10, 2026 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 47,008,050 | 1.08 |
| Sep 09, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 26,003,554 | 0.59 |
| Sep 08, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | +0.00% | 16,999,064 | 0.38 |
| Sep 07, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | +2.24% | 17,838,436 | 0.39 |
| Sep 04, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | +1.52% | 27,492,068 | 0.59 |
| Sep 03, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -0.75% | 39,402,730 | 0.85 |
| Sep 02, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -3.62% | 25,423,824 | 0.55 |
