Major Cineplex Group PCL (BKK:MAJOR)
Thailand · Delayed Price · Currency is THB 8.15
-0.10 (-1.21%)
Aug 22, 2025, 4:39 PM ICT
Major Cineplex Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 9.15 | 9.45 | 9.05 | 9.10 | 9.10 | -0.55% | 5,312,122 |
| Jul 24, 2025 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | 0.55% | 4,693,819 |
| Jul 23, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 7,370,022 |
| Jul 22, 2025 | 9.10 | 9.25 | 8.90 | 9.00 | 9.00 | -1.10% | 2,929,061 |
| Jul 21, 2025 | 8.85 | 9.35 | 8.80 | 9.10 | 9.10 | 2.82% | 4,297,567 |
| Jul 18, 2025 | 8.85 | 9.10 | 8.75 | 8.85 | 8.85 | - | 3,066,161 |
| Jul 17, 2025 | 8.75 | 8.95 | 8.70 | 8.85 | 8.85 | 1.14% | 3,124,426 |
| Jul 16, 2025 | 8.75 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 1,910,033 |
| Jul 15, 2025 | 8.75 | 8.90 | 8.65 | 8.70 | 8.70 | - | 3,039,035 |
| Jul 14, 2025 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -2.79% | 1,217,243 |
| Jul 11, 2025 | 9.00 | 9.20 | 8.90 | 8.95 | 8.95 | -0.56% | 1,358,584 |
| Jul 9, 2025 | 9.20 | 9.20 | 8.85 | 9.00 | 9.00 | - | 838,821 |
| Jul 8, 2025 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | -0.55% | 548,990 |
| Jul 7, 2025 | 9.00 | 9.10 | 8.85 | 9.05 | 9.05 | 0.56% | 1,468,041 |
| Jul 4, 2025 | 8.80 | 9.10 | 8.75 | 9.00 | 9.00 | 2.27% | 2,720,450 |
| Jul 3, 2025 | 8.60 | 8.85 | 8.55 | 8.80 | 8.80 | 2.33% | 4,103,049 |
| Jul 2, 2025 | 8.50 | 8.75 | 8.45 | 8.60 | 8.60 | 1.18% | 5,044,099 |
| Jul 1, 2025 | 8.10 | 8.55 | 8.10 | 8.50 | 8.50 | - | 1,648,128 |
| Jun 30, 2025 | 8.15 | 8.50 | 7.85 | 8.50 | 8.50 | 4.29% | 1,700,608 |
| Jun 27, 2025 | 8.30 | 8.30 | 8.05 | 8.15 | 8.15 | -1.81% | 464,201 |
| Jun 26, 2025 | 8.25 | 8.40 | 8.20 | 8.30 | 8.30 | 0.61% | 216,570 |
| Jun 25, 2025 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -2.94% | 1,006,803 |
| Jun 24, 2025 | 8.25 | 8.50 | 8.10 | 8.50 | 8.50 | 3.03% | 1,103,162 |
| Jun 23, 2025 | 8.30 | 8.35 | 8.00 | 8.25 | 8.25 | -1.79% | 1,525,684 |
| Jun 20, 2025 | 8.35 | 8.70 | 8.35 | 8.40 | 8.40 | -0.59% | 1,831,398 |
| Jun 19, 2025 | 8.35 | 8.45 | 8.20 | 8.45 | 8.45 | -0.59% | 1,764,490 |
| Jun 18, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 2,751,751 |
| Jun 17, 2025 | 8.20 | 8.40 | 8.10 | 8.25 | 8.25 | - | 3,405,371 |
| Jun 16, 2025 | 7.90 | 8.40 | 7.90 | 8.25 | 8.25 | 4.43% | 5,047,897 |
| Jun 13, 2025 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 2.60% | 1,322,483 |
| Jun 12, 2025 | 7.75 | 7.85 | 7.60 | 7.70 | 7.70 | -0.65% | 683,837 |
| Jun 11, 2025 | 7.80 | 7.85 | 7.60 | 7.75 | 7.75 | -1.27% | 1,403,681 |
| Jun 10, 2025 | 7.60 | 7.85 | 7.55 | 7.85 | 7.85 | 3.29% | 1,142,605 |