Mandarin Hotel PCL (BKK:MANRIN)
Thailand · Delayed Price · Currency is THB 27.00
+5.20 (23.85%)
At close: Dec 3, 2025
Mandarin Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 21.90 | 27.00 | 21.90 | 27.00 | 27.00 | 23.85% | 700 |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.32% | 100 |
| Nov 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | 100 |
| Nov 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 106 |
| Nov 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 4,400 |
| Nov 25, 2025 | 21.20 | 21.90 | 21.10 | 21.50 | 21.50 | -1.38% | 500 |
| Nov 24, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 300 |
| Nov 14, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -1.35% | 1,203 |
| Nov 13, 2025 | 21.50 | 25.75 | 21.00 | 22.30 | 22.30 | 3.72% | 3,800 |
| Nov 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.02% | 1,002 |
| Nov 10, 2025 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 3.23% | 400 |
| Nov 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 100 |
| Nov 6, 2025 | 22.20 | 22.20 | 21.30 | 21.50 | 21.50 | -5.29% | 800 |
| Nov 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 1,000 |
| Nov 3, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -2.99% | 300 |
| Oct 30, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -1.27% | 200 |
| Oct 24, 2025 | 23.20 | 23.70 | 22.70 | 23.70 | 23.70 | -4.05% | 1,200 |
| Oct 22, 2025 | 22.00 | 25.00 | 21.30 | 24.70 | 24.70 | 12.27% | 1,300 |
| Oct 21, 2025 | 21.10 | 22.00 | 20.20 | 22.00 | 22.00 | 4.76% | 600 |
| Oct 20, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -8.70% | 1,000 |
| Oct 16, 2025 | 22.10 | 25.50 | 21.60 | 23.00 | 23.00 | -4.17% | 2,500 |
| Oct 15, 2025 | 22.50 | 25.00 | 22.50 | 24.00 | 24.00 | 11.63% | 1,600 |
| Oct 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 100 |
| Oct 7, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -4.44% | 1,500 |
| Oct 3, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -1.32% | 1,000 |
| Sep 24, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | - | 2,200 |
| Sep 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 200 |
| Sep 19, 2025 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -2.83% | 300 |
| Sep 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.14% | 200 |
| Sep 17, 2025 | 23.60 | 27.50 | 23.50 | 25.50 | 25.50 | -6.42% | 2,500 |
| Sep 16, 2025 | 22.00 | 27.25 | 22.00 | 27.25 | 27.25 | 25.58% | 1,900 |
| Sep 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 100 |
| Sep 11, 2025 | 22.00 | 22.00 | 21.50 | 21.80 | 21.80 | -0.91% | 500 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.47% | 100 |
| Aug 8, 2025 | 21.90 | 24.30 | 21.90 | 24.30 | 24.30 | 15.71% | 500 |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 400 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 500 |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 100 |
| Jul 30, 2025 | 20.60 | 20.90 | 20.00 | 20.90 | 20.90 | -0.48% | 600 |
| Jul 29, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,200 |
| Jul 25, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 1,000 |
| Jul 21, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | 100 |
| Jul 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -5.29% | 100 |
| Jul 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | 100 |
| Jul 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 100 |
| Jul 2, 2025 | 21.00 | 22.90 | 21.00 | 22.90 | 22.90 | -0.43% | 300 |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 500 |
| Jun 24, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -13.70% | 101 |
| Jun 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 200 |