Matichon PCL (BKK:MATI)
Thailand · Delayed Price · Currency is THB 3.020
0.00 (0.00%)
At close: Mar 27, 2026
Matichon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 100 |
| Mar 26, 2026 | 3.02 | 3.02 | 2.88 | 3.02 | 3.02 | -0.66% | 14,800 |
| Mar 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 200 |
| Mar 24, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -3.23% | 46,000 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | -0.64% | 1,800 |
| Mar 20, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | 1.30% | 7,700 |
| Mar 19, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | 1,301 |
| Mar 13, 2026 | 3.40 | 3.40 | 3.00 | 3.10 | 3.10 | -16.22% | 59,300 |
| Mar 12, 2026 | 3.14 | 3.96 | 3.14 | 3.70 | 3.70 | 20.92% | 37,700 |
| Mar 11, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -3.16% | 400 |
| Mar 9, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 3.27% | 700 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -8.38% | 2,400 |
| Feb 27, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 4.37% | 201 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 103 |
| Feb 25, 2026 | 3.28 | 3.34 | 3.16 | 3.20 | 3.20 | -1.23% | 5,601 |
| Feb 23, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 1,200 |
| Feb 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 6,100 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 200 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 100 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 100 |
| Feb 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,800 |
| 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 |