Matichon PCL (BKK:MATI)
Thailand · Delayed Price · Currency is THB 3.260
0.00 (0.00%)
Feb 9, 2026, 2:02 PM ICT
Matichon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | - | 200 |
| Feb 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 100 |
| Feb 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 100 |
| Feb 3, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 2,425 |
| Feb 2, 2026 | 3.26 | 3.26 | 3.18 | 3.24 | 3.24 | - | 500 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 200 |
| Jan 22, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 600 |
| Jan 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 200 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 260 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | 100 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Jan 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 1,100 |
| Jan 6, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 2.48% | 300 |
| Jan 5, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 500 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 600 |
| Dec 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 200 |
| Dec 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 1,000 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 605 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 400 |
| Dec 15, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.84% | 803 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -2.98% | 1,300 |
| Dec 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,901 |
| Dec 4, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -2.33% | 1,000 |
| Dec 3, 2025 | 3.74 | 4.00 | 3.42 | 3.44 | 3.44 | -0.58% | 22,000 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 1,038 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -6.52% | 500 |
| Nov 25, 2025 | 3.50 | 3.68 | 3.44 | 3.68 | 3.68 | 3.95% | 600 |
| Nov 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 200 |
| Nov 21, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | 1,700 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.54 | 3.56 | 3.56 | 1.71% | 2,500 |
| Nov 19, 2025 | 3.72 | 3.96 | 3.50 | 3.50 | 3.50 | 2.94% | 10,471 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 102 |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 100 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.30 | 3.44 | 3.44 | - | 8,200 |
| Nov 6, 2025 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -3.91% | 11,078 |
| Nov 5, 2025 | 3.74 | 3.74 | 3.56 | 3.58 | 3.58 | -4.28% | 2,207 |
| Nov 4, 2025 | 3.42 | 4.12 | 3.42 | 3.74 | 3.74 | 8.09% | 20,881 |
| Oct 31, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | 2,104 |
| Oct 30, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -3.80% | 1,600 |
| Oct 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 105 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | 5.06% | 400 |
| Oct 24, 2025 | 3.74 | 3.74 | 3.50 | 3.56 | 3.56 | -4.81% | 8,101 |
| Oct 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | 600 |
| Oct 16, 2025 | 3.74 | 3.82 | 3.70 | 3.82 | 3.82 | 1.60% | 3,289 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 100 |
| Oct 14, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | 3,725 |
| Oct 10, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -2.05% | 1,200 |
| Oct 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 344 |
| Oct 3, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 4,300 |
| Oct 2, 2025 | 4.14 | 4.56 | 3.78 | 3.94 | 3.94 | 0.51% | 82,501 |