Mao Geping Cosmetics Co., Ltd. (BKK:MAOGEP80)
Thailand · Delayed Price · Currency is THB 1.950
-0.030 (-1.52%)
At close: Oct 22, 2026
BKK:MAOGEP80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | -1.52% | 69,004 |
| Oct 21, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 47,754 |
| Oct 20, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 5.82% | 43,194 |
| Oct 19, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 1,000 |
| Oct 15, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -3.11% | 4,235 |
| Oct 14, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -2.53% | 14,033 |
| Oct 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 46,155 |
| Oct 9, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 18,071 |
| Oct 8, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 3.66% | 53,109 |
| Oct 7, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 2.14% | 2,901 |
| Oct 6, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 22,879 |
| Oct 5, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 567 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -5.08% | 8,087 |
| Oct 1, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | - | 3,159 |
| Sep 30, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 5,103 |
| Sep 29, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 2.09% | 23,804 |
| Sep 28, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 2.69% | 2,680 |
| Sep 25, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 10,322 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 11,452 |
| Sep 23, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 10,059 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -2.05% | 130,223 |
| Sep 21, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.57% | 54,698 |
| Sep 18, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.92 | -1.02% | 32,047 |
| Sep 17, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | -0.51% | 16,063 |
| Sep 16, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.95 | -1.00% | 10,159 |
| Sep 15, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 1.97 | -1.96% | 12,499 |
| Sep 14, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.01 | 0.99% | 43,457 |
| Sep 11, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.99 | -0.98% | 153,928 |
| Sep 10, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.01 | -0.97% | 3,377 |
| Sep 9, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.03 | -1.90% | 16,402 |
| Sep 8, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.07 | -0.94% | 2,900 |
| Sep 7, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.09 | - | 45,857 |
| Sep 4, 2026 | 2.12 | 2.18 | 2.12 | 2.12 | 2.09 | 1.92% | 6,700 |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -0.95% | 510 |
| Sep 2, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.07 | -1.87% | 50,609 |
| Sep 1, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.11 | 0.94% | 51,000 |
| Aug 31, 2026 | 2.10 | 2.72 | 2.08 | 2.12 | 2.09 | 0.95% | 154,671 |
| Aug 28, 2026 | 2.08 | 2.14 | 2.08 | 2.10 | 2.07 | -4.55% | 345,660 |
| Aug 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -2.65% | 5,200 |
| Aug 26, 2026 | 2.16 | 2.28 | 2.16 | 2.26 | 2.22 | 3.67% | 208,540 |
| Aug 25, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.15 | 1.87% | 7,500 |
| Aug 24, 2026 | 2.14 | 2.18 | 2.14 | 2.14 | 2.11 | 0.94% | 276,922 |
| Aug 21, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.09 | - | 1,655 |
| Aug 20, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.09 | 0.95% | 16,611 |
| Aug 19, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.07 | 0.96% | 135,701 |
| Aug 18, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.05 | -3.70% | 60,641 |
| Aug 17, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.13 | -2.70% | 87,847 |
| Aug 14, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.19 | 2.78% | 72,335 |
| Aug 13, 2026 | 2.24 | 2.24 | 2.08 | 2.16 | 2.13 | -9.24% | 640,108 |
| Aug 11, 2026 | 2.36 | 2.38 | 2.34 | 2.38 | 2.34 | - | 12,488 |