Matichon PCL (BKK:MATI)
Thailand · Delayed Price · Currency is THB 3.240
-0.040 (-1.22%)
Sep 25, 2026, 10:33 AM ICT
Matichon PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | - | -1.22% | 459 |
| Sep 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | 200 |
| Sep 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 100 |
| Sep 22, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 10.49% | 382 |
| Sep 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -9.49% | 100 |
| Sep 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | 3,100 |
| Sep 10, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 613 |
| Sep 9, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 1.32% | 2,600 |
| Sep 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.34% | 200 |
| Sep 7, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -2.07% | 37,600 |
| Sep 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 660 |
| Sep 2, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -0.68% | 4,202 |
| Sep 1, 2026 | 2.86 | 2.92 | 2.76 | 2.92 | 2.92 | -0.68% | 14,501 |
| Aug 28, 2026 | 2.98 | 3.18 | 2.80 | 2.94 | 2.94 | -6.96% | 15,800 |
| Aug 27, 2026 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | 2.60% | 21,201 |
| Aug 26, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -6.67% | 24,800 |
| Aug 17, 2026 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | 8.55% | 1,200 |
| Aug 11, 2026 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 1.33% | 2,500 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 110 |
| Aug 6, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 4.05% | 8,110 |
| Aug 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 100 |
| Aug 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 500 |
| Jul 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 170 |
| Jul 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | 100 |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 1,010 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 5.44% | 2,012 |
| Jul 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | 100 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | - | 7,400 |
| Jul 6, 2026 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | -0.69% | 400 |
| Jul 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 108 |
| Jul 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 106 |
| Jul 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 1,100 |
| Jun 30, 2026 | 2.86 | 2.90 | 2.76 | 2.90 | 2.90 | -2.03% | 5,000 |
| Jun 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.23% | 108 |
| Jun 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 400 |
| Jun 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 600 |
| Jun 17, 2026 | 2.84 | 2.94 | 2.84 | 2.84 | 2.84 | - | 1,500 |
| Jun 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | 200 |
| Jun 11, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | 0.69% | 1,000 |
| Jun 10, 2026 | 2.92 | 3.40 | 2.86 | 2.88 | 2.88 | 1.41% | 7,800 |
| Jun 9, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 2,400 |
| Jun 8, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -1.41% | 5,000 |
| Jun 5, 2026 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 10,800 |
| Jun 4, 2026 | 2.92 | 2.98 | 2.86 | 2.86 | 2.86 | -7.14% | 6,400 |
| May 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.94% | 400 |
| May 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.49% | 300 |
| May 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | 119 |
| May 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00 | -3.12% | 102 |
| Apr 29, 2026 | 2.92 | 3.20 | 2.92 | 3.20 | 3.10 | 4.58% | 22,802 |
| Apr 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | -1.29% | 200 |