Multibax PCL (BKK:MBAX)
Thailand · Delayed Price · Currency is THB 1.740
-0.020 (-1.14%)
May 8, 2026, 4:38 PM ICT
Multibax PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -1.14% | 94,900 |
| May 7, 2026 | 1.74 | 1.83 | 1.74 | 1.76 | 1.76 | 1.73% | 419,000 |
| May 6, 2026 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | 1.17% | 84,403 |
| May 5, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 164,000 |
| Apr 30, 2026 | 1.73 | 1.80 | 1.70 | 1.72 | 1.72 | 1.18% | 345,600 |
| Apr 29, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | 1.19% | 243,216 |
| Apr 28, 2026 | 1.73 | 1.80 | 1.68 | 1.68 | 1.68 | -1.18% | 422,100 |
| Apr 27, 2026 | 1.62 | 1.70 | 1.61 | 1.70 | 1.70 | 6.25% | 120,400 |
| Apr 24, 2026 | 1.59 | 1.65 | 1.58 | 1.60 | 1.60 | 1.27% | 169,500 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 177,100 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | -3.57% | 449,700 |
| Apr 21, 2026 | 1.79 | 1.81 | 1.68 | 1.68 | 1.68 | -5.08% | 348,006 |
| Apr 20, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 142,806 |
| Apr 17, 2026 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 342,660 |
| Apr 16, 2026 | 1.85 | 1.91 | 1.80 | 1.86 | 1.86 | -3.63% | 342,401 |
| Apr 10, 2026 | 1.92 | 1.99 | 1.90 | 1.93 | 1.93 | - | 27,700 |
| Apr 9, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 1.05% | 10,400 |
| Apr 8, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -0.52% | 31,451 |
| Apr 7, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 52,965 |
| Apr 3, 2026 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 137,501 |
| Apr 2, 2026 | 1.96 | 2.10 | 1.96 | 1.98 | 1.98 | 0.51% | 492,400 |
| Apr 1, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -2.48% | 145,800 |
| Mar 31, 2026 | 2.06 | 2.10 | 2.00 | 2.02 | 2.02 | -0.98% | 440,000 |
| Mar 30, 2026 | 1.91 | 2.14 | 1.91 | 2.04 | 2.04 | 6.81% | 1,287,411 |
| Mar 27, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -1.55% | 35,600 |
| Mar 26, 2026 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | 0.52% | 127,400 |
| Mar 25, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -2.53% | 192,500 |
| Mar 24, 2026 | 2.04 | 2.06 | 1.94 | 1.98 | 1.98 | -2.94% | 312,828 |
| Mar 23, 2026 | 2.00 | 2.18 | 1.98 | 2.04 | 2.04 | 2.00% | 1,126,100 |
| Mar 20, 2026 | 2.06 | 2.16 | 1.96 | 2.00 | 2.00 | -1.96% | 697,137 |
| Mar 19, 2026 | 2.42 | 2.60 | 2.04 | 2.04 | 2.04 | -8.11% | 7,874,096 |
| Mar 18, 2026 | 1.72 | 2.22 | 1.72 | 2.22 | 2.22 | 30.59% | 3,861,821 |
| Mar 17, 2026 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -3.95% | 158,500 |
| Mar 16, 2026 | 1.64 | 1.86 | 1.64 | 1.77 | 1.77 | 10.62% | 676,200 |
| Mar 13, 2026 | 1.55 | 1.66 | 1.55 | 1.60 | 1.60 | -1.84% | 144,200 |
| Mar 12, 2026 | 1.59 | 1.66 | 1.57 | 1.63 | 1.63 | 2.52% | 23,800 |
| Mar 11, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 44,301 |
| Mar 10, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 53,100 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -3.61% | 114,500 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -1.78% | 19,600 |
| Mar 5, 2026 | 1.62 | 1.70 | 1.61 | 1.69 | 1.69 | 1.81% | 76,400 |
| Mar 4, 2026 | 1.78 | 1.78 | 1.50 | 1.66 | 1.66 | -7.26% | 99,634 |
| Mar 2, 2026 | 1.81 | 1.84 | 1.71 | 1.79 | 1.79 | -2.19% | 120,649 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | - | 141,909 |
| Feb 26, 2026 | 1.95 | 2.00 | 1.74 | 1.83 | 1.83 | -6.15% | 1,527,901 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.79 | 1.95 | 1.95 | -2.01% | 884,800 |
| Feb 24, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -6.13% | 641,722 |
| Feb 23, 2026 | 2.12 | 2.20 | 2.12 | 2.12 | 2.02 | - | 1,127,186 |
| Feb 20, 2026 | 2.06 | 2.16 | 2.06 | 2.12 | 2.02 | 2.91% | 933,862 |
| Feb 19, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 1.96 | - | 399,235 |