SET · BEM · stock
Bangkok Expressway and Metro Public Company Limited (BEM) stock price history
Every SET trading session of Bangkok Expressway and Metro Public Company Limited from Sep 21, 2006 to Nov 13, 2026: 4,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEM adjusted close, 2006 to 2026
- THB 10.64
- All time high, 2019
- THB 7.35
- 52 week high, THB 4.91 low
- 4,896
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BEM key facts
- Bangkok Expressway and Metro Public Company Limited (BEM) closed at THB 6.30 on Nov 13, 2026 on SET.
- BEM's all time high close is THB 10.64, set on Jun 11, 2019; its all time low close is THB 0.6950 on Nov 26, 2008.
- BEM's 52 week range is THB 4.91 to THB 7.35.
- BEM returned +13.6% over the year to Nov 13, 2026 and -24.5% over five years.
- Over ten years BEM returned -3%, -0.3% a year compounded.
- BEM's deepest drawdown was -72.5% from Oct 2, 2006 to Nov 26, 2008.
- DataCedar holds 4,896 daily sessions of BEM history from Sep 21, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEM price chart, 2006 to 2026
BEM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -9.4% |
| 6 months | +18.9% |
| Year to date | +21.0% |
| 1 year | +13.6% |
| 3 years | -14.5% |
| 5 years | -24.5% |
| 10 years | -3.3% |
| Since Sep 21, 2006 | +161.1% |
| Compound annual growth, 20.1 years | +4.9% |
BEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.64 on Jun 11, 2019
- All time low close
- THB 0.6950 on Nov 26, 2008
- 52 week high
- THB 7.35 on Aug 18, 2026
- 52 week low
- THB 4.91 on Jan 14, 2026
- Deepest drawdown
- -72.5% from Oct 2, 2006 to Nov 26, 2008, recovered Feb 8, 2013
- Best single session
- +29.2% on Jan 16, 2013
- Worst single session
- -15.3% on Oct 8, 2008
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2006
- 2.6×
- Best calendar year
- 2014, +98%
- Worst calendar year
- 2008, -62%
BEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 21, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.21 | THB 7.35 | THB 4.91 | THB 6.30 | +21.0% | 8.4B | 213 |
| 2025 | THB 6.69 | THB 6.78 | THB 4.44 | THB 5.21 | -22.7% | 8.6B | 242 |
| 2024 | THB 7.51 | THB 7.97 | THB 6.36 | THB 6.74 | -9.1% | 7.6B | 243 |
| 2023 | THB 9.07 | THB 9.30 | THB 6.99 | THB 7.41 | -17.8% | 8B | 239 |
| 2022 | THB 7.71 | THB 9.07 | THB 7.27 | THB 9.02 | +17.1% | 10.5B | 241 |
| 2021 | THB 7.38 | THB 8.44 | THB 6.75 | THB 7.71 | +3.1% | 11.1B | 241 |
| 2020 | THB 9.72 | THB 10.16 | THB 5.44 | THB 7.47 | -23.1% | 12.1B | 243 |
| 2019 | THB 8.57 | THB 10.64 | THB 8.53 | THB 9.72 | +13.9% | 14.6B | 244 |
| 2018 | THB 6.66 | THB 9.15 | THB 6.06 | THB 8.53 | +28.0% | 9.7B | 244 |
| 2017 | THB 6.39 | THB 7.14 | THB 5.92 | THB 6.66 | +5.0% | 12.1B | 242 |
| 2016 | THB 4.41 | THB 7.52 | THB 4.09 | THB 6.34 | +44.0% | 34B | 244 |
| 2015 | THB 4.01 | THB 4.72 | THB 3.31 | THB 4.41 | +11.0% | 11.8B | 244 |
| 2014 | THB 1.98 | THB 4.17 | THB 1.75 | THB 3.97 | +98.0% | 18.1B | 240 |
| 2013 | THB 1.37 | THB 3.42 | THB 1.35 | THB 2.00 | +46.2% | 9.5B | 245 |
| 2012 | THB 1.16 | THB 1.47 | THB 1.14 | THB 1.37 | +18.3% | 810.3M | 245 |
| 2011 | THB 1.41 | THB 1.56 | THB 0.9459 | THB 1.16 | -16.7% | 518.1M | 239 |
| 2010 | THB 1.53 | THB 1.66 | THB 1.10 | THB 1.39 | -8.9% | 1.5B | 244 |
| 2009 | THB 0.7722 | THB 1.81 | THB 0.7529 | THB 1.53 | +97.5% | 3.6B | 245 |
| 2008 | THB 2.03 | THB 2.07 | THB 0.0965 | THB 0.7722 | -61.5% | 129.2M | 240 |
| 2007 | THB 2.08 | THB 2.24 | THB 1.91 | THB 2.01 | -8.8% | 331.4M | 246 |
| 2006 | THB 2.12 | THB 2.55 | THB 1.97 | THB 2.20 | n/a | 693.2M | 72 |
BEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.30 | +1.6% |
| October 2026 | THB 6.20 | +1.6% |
| September 2026 | THB 6.10 | -11.6% |
| August 2026 | THB 6.90 | +2.2% |
| July 2026 | THB 6.75 | +8.9% |
| June 2026 | THB 6.20 | +19.2% |
| May 2026 | THB 5.20 | -1.9% |
| April 2026 | THB 5.30 | +1.0% |
| March 2026 | THB 5.25 | -14.4% |
| February 2026 | THB 6.13 | +20.0% |
| January 2026 | THB 5.11 | -1.9% |
| December 2025 | THB 5.21 | -3.6% |
About the BEM data
Daily bars. 4,896 sessions from Sep 21, 2006 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BEAUTY Beauty Community Public Company Limited
- BEAUTY-R Beauty Community Public Company Limited
- BEC BEC World Public Company Limited
- BEC-R BEC World Public Company Limited
- BEM-R Bangkok Expressway and Metro Public Company Limited
- BEYOND Bound and Beyond Public Company Limited
- BEYOND-R Bound and Beyond Public Company Limited
- BGC BG Container Glass Public Company Limited
Common questions
BEM share price history
