SET · BEM-R · stock

Bangkok Expressway and Metro Public Company Limited (BEM-R) stock price history

Every SET trading session of Bangkok Expressway and Metro Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,496 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.

Get BEM-R data, free keyYear by year table

BEM-R adjusted close, 2007 to 2026

BEM-RBangkok Expressway and Metro Public
THB 18.80-44.7% over one year
2010201520202025
THB 85.86
All time high, 2018
THB 33.98
52 week high, THB 18.80 low
3,496
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

BEM-R key facts

  • Bangkok Expressway and Metro Public Company Limited (BEM-R) closed at THB 18.80 on Sep 28, 2026 on SET.
  • BEM-R's all time high close is THB 85.86, set on Jan 29, 2018; its all time low close is THB 0.3509 on Nov 26, 2008.
  • BEM-R's 52 week range is THB 18.80 to THB 33.98.
  • BEM-R returned -44.7% over the year to Sep 28, 2026 and -64.4% over five years.
  • Over ten years BEM-R returned +2,695%, +39.5% a year compounded.
  • BEM-R's deepest drawdown was -78.1% from Jan 31, 2018 to Mar 10, 2026.
  • DataCedar holds 3,496 daily sessions of BEM-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BEM-R price chart, 2007 to 2026

BEM-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.3509THB 2.19THB 13.65THB 85.132010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BEM-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date-43.0%
1 year-44.7%
3 years-59.6%
5 years-64.4%
10 years+2,695%
Since Dec 28, 2007+1,755%
Compound annual growth, 18.8 years+16.9%

BEM-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 85.86 on Jan 29, 2018
All time low close
THB 0.3509 on Nov 26, 2008
52 week high
THB 33.98 on Sep 29, 2025
52 week low
THB 18.80 on Mar 10, 2026
Deepest drawdown
-78.1% from Jan 31, 2018 to Mar 10, 2026, not yet recovered
Best single session
+8,668% on Jun 20, 2017
Worst single session
-42.7% on Mar 5, 2026
Volatility, 1 year annualised
56.3%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
18.5×
Best calendar year
2017, +11,868%
Worst calendar year
2008, -61%

BEM-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 32.99THB 32.99THB 18.80THB 18.80-43.0%92186
2025THB 46.73THB 46.88THB 27.78THB 32.99-29.4%228242
2024THB 46.59THB 46.73THB 46.59THB 46.73+0.3%0243
2023THB 58.05THB 60.76THB 46.59THB 46.59-19.7%919243
2022THB 51.82THB 58.30THB 47.72THB 58.05+12.0%1.2K241
2021THB 53.98THB 57.36THB 48.14THB 51.82-4.0%1.4K241
2020THB 73.69THB 73.78THB 43.63THB 53.98-26.7%960243
2019THB 73.12THB 78.53THB 68.80THB 73.69+1.2%824244
2018THB 80.50THB 85.86THB 68.42THB 72.82-9.5%2.9K245
2017THB 58.97THB 81.47THB 58.97THB 80.50+11,868%303131
2013THB 0.6726THB 0.6726THB 0.6726THB 0.67260.0%011
2012THB 0.6726THB 0.6726THB 0.6726THB 0.67260.0%0245
2011THB 0.6726THB 0.6726THB 0.6726THB 0.67260.0%0244
2010THB 0.6726THB 0.6726THB 0.6726THB 0.67260.0%0244
2009THB 0.3996THB 0.9162THB 0.3801THB 0.6726+68.3%4B245
2008THB 1.02THB 1.04THB 0.0487THB 0.3996-60.6%299.5M247
2007THB 1.01THB 1.01THB 1.00THB 1.01n/a1.1M1

BEM-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 18.800.0%
August 2026THB 18.800.0%
July 2026THB 18.800.0%
June 2026THB 18.800.0%
May 2026THB 18.800.0%
April 2026THB 18.800.0%
March 2026THB 18.80-43.0%
February 2026THB 32.990.0%
January 2026THB 32.990.0%
December 2025THB 32.990.0%
November 2025THB 32.990.0%
October 2025THB 32.99-2.9%

About the BEM-R data

Daily bars. 3,496 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/BEM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BEAUTY-R Beauty Community Public Company Limited
  • BEC BEC World Public Company Limited
  • BEC-R BEC World Public Company Limited
  • BEM 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
  • BGC-R BG Container Glass Public Company Limited

Common questions

BEM-R share price history

Start with any symbol.

Start free