Matichon PCL (BKK:MATI)
Thailand · Delayed Price · Currency is THB 3.200
+0.140 (4.58%)
Apr 29, 2026, 3:02 PM ICT
Matichon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.92 | 3.20 | 2.92 | 3.20 | 3.20 | 4.58% | 22,802 |
| Apr 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 200 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 700 |
| Apr 23, 2026 | 2.90 | 3.04 | 2.88 | 3.04 | 3.04 | 3.40% | 9,195 |
| Apr 22, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -3.92% | 2,303 |
| Apr 20, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 3,702 |
| Apr 17, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.96% | 15,102 |
| Apr 16, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 5,700 |
| Apr 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 300 |
| Apr 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 100 |
| Apr 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 100 |
| Apr 3, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | -1.32% | 800 |
| Apr 2, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | - | 20,300 |
| Mar 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 100 |
| 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 |