Mandarin Hotel PCL (BKK:MANRIN)
Thailand · Delayed Price · Currency is THB 23.00
+0.70 (3.14%)
May 21, 2026, 3:43 PM ICT
Mandarin Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.14% | 101 |
| May 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.83% | 100 |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | 0.43% | 101 |
| Mar 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | -3.35% | 100 |
| Mar 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.64 | 6.70% | 100 |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | - | 102 |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | - | 200 |
| Mar 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | -4.68% | 100 |
| Feb 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.25 | 0.43% | 100 |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | - | 100 |
| Feb 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | -0.43% | 200 |
| Feb 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.25 | 1.29% | 100 |
| Feb 17, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 22.95 | -0.85% | 200 |
| Feb 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | -0.43% | 100 |
| Feb 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.25 | 2.17% | 100 |
| Jan 13, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 22.75 | - | 10,500 |
| Jan 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | -0.43% | 158 |
| Jan 6, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - | 102 |
| Jan 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | -3.75% | 100 |
| Dec 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 0.84% | 100 |
| Dec 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | 0.85% | 101 |
| Dec 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -1.67% | 100 |
| Dec 8, 2025 | 22.40 | 24.50 | 22.40 | 24.00 | 23.74 | -11.11% | 600 |
| Dec 3, 2025 | 21.90 | 27.00 | 21.90 | 27.00 | 26.71 | 23.85% | 700 |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 3.32% | 100 |
| Nov 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.87 | -1.86% | 100 |
| Nov 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.27 | - | 106 |
| Nov 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.27 | - | 4,400 |
| Nov 25, 2025 | 21.20 | 21.90 | 21.10 | 21.50 | 21.27 | -1.38% | 500 |