Major Cineplex Group PCL (BKK:MAJOR)
7.85
-0.05 (-0.63%)
Oct 8, 2025, 4:39 PM ICT
Major Cineplex Group PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 671,309 |
Oct 7, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 911,042 |
Oct 6, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 871,677 |
Oct 3, 2025 | 8.05 | 8.05 | 7.75 | 7.80 | 7.80 | -1.89% | 1,050,886 |
Oct 2, 2025 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | 1.27% | 1,243,442 |
Oct 1, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -3.09% | 2,098,899 |
Sep 30, 2025 | 7.90 | 8.15 | 7.85 | 8.10 | 8.10 | 2.53% | 2,289,425 |
Sep 29, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 603,795 |
Sep 26, 2025 | 8.10 | 8.10 | 7.90 | 7.95 | 7.95 | -1.85% | 955,047 |
Sep 25, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 3.18% | 1,786,260 |
Sep 24, 2025 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 1.95% | 3,359,629 |
Sep 23, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 1,151,121 |
Sep 22, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | - | 497,226 |
Sep 19, 2025 | 8.05 | 8.05 | 7.85 | 7.90 | 7.90 | -1.86% | 2,281,726 |
Sep 18, 2025 | 8.25 | 8.25 | 8.00 | 8.05 | 8.05 | -1.83% | 2,094,596 |
Sep 17, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | 703,781 |
Sep 16, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 1,049,386 |
Sep 15, 2025 | 8.20 | 8.40 | 8.15 | 8.40 | 8.40 | 2.44% | 1,604,970 |
Sep 12, 2025 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | 0.61% | 464,789 |
Sep 11, 2025 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | - | 453,541 |
Sep 10, 2025 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -1.81% | 334,825 |
Sep 9, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 621,962 |
Sep 8, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 1.23% | 1,004,407 |
Sep 5, 2025 | 8.10 | 8.30 | 8.10 | 8.15 | 8.15 | 0.62% | 483,284 |
Sep 4, 2025 | 8.25 | 8.40 | 8.10 | 8.10 | 8.10 | -1.82% | 573,347 |
Sep 3, 2025 | 7.90 | 8.30 | 7.90 | 8.25 | 8.25 | 4.43% | 1,365,610 |
Sep 2, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | -1.25% | 785,505 |
Sep 1, 2025 | 7.80 | 8.15 | 7.70 | 8.00 | 8.00 | 3.23% | 1,955,007 |
Aug 29, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 1,495,598 |
Aug 28, 2025 | 8.10 | 8.15 | 7.90 | 8.00 | 8.00 | -1.84% | 1,581,134 |
Aug 27, 2025 | 8.15 | 8.20 | 7.95 | 8.15 | 8.15 | - | 1,819,761 |
Aug 26, 2025 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -1.81% | 815,903 |
Aug 25, 2025 | 8.25 | 8.55 | 8.20 | 8.30 | 8.30 | 1.84% | 2,594,751 |
Aug 22, 2025 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 427,464 |
Aug 21, 2025 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | 1.23% | 1,721,858 |
Aug 20, 2025 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | -1.21% | 2,004,529 |
Aug 19, 2025 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | 1,286,189 |
Aug 18, 2025 | 8.60 | 8.60 | 8.25 | 8.30 | 8.30 | -3.49% | 1,451,696 |
Aug 15, 2025 | 8.65 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 1,295,481 |
Aug 14, 2025 | 8.75 | 8.80 | 8.55 | 8.70 | 8.70 | -1.14% | 2,186,882 |
Aug 13, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 2,801,092 |
Aug 8, 2025 | 8.60 | 8.75 | 8.40 | 8.70 | 8.70 | 1.16% | 2,638,977 |
Aug 7, 2025 | 8.65 | 8.75 | 8.55 | 8.60 | 8.60 | -1.15% | 2,027,795 |
Aug 6, 2025 | 8.55 | 8.85 | 8.45 | 8.70 | 8.70 | 3.57% | 8,341,568 |
Aug 5, 2025 | 8.50 | 8.55 | 8.35 | 8.40 | 8.40 | - | 3,210,431 |
Aug 4, 2025 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 2,145,734 |
Aug 1, 2025 | 8.55 | 8.70 | 8.45 | 8.60 | 8.60 | 1.78% | 3,035,217 |
Jul 31, 2025 | 8.80 | 8.85 | 8.40 | 8.45 | 8.45 | -3.98% | 4,675,194 |
Jul 30, 2025 | 9.05 | 9.05 | 8.80 | 8.80 | 8.80 | -2.22% | 1,391,951 |
Jul 29, 2025 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | -1.10% | 2,348,914 |