MBK PCL (BKK:MBK)
Thailand · Delayed Price · Currency is THB 16.60
-0.30 (-1.78%)
Aug 1, 2025, 4:38 PM ICT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 1,590,094 |
| Jul 31, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 855,512 |
| Jul 30, 2025 | 16.80 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 860,685 |
| Jul 29, 2025 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | 1,386,094 |
| Jul 25, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 474,111 |
| Jul 24, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.18% | 700,820 |
| Jul 23, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 1.81% | 1,088,321 |
| Jul 22, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 703,217 |
| Jul 21, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 544,317 |
| Jul 18, 2025 | 16.90 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 1,520,297 |
| Jul 17, 2025 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 1.20% | 989,349 |
| Jul 16, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 16.70 | -2.34% | 1,577,673 |
| Jul 15, 2025 | 16.80 | 17.20 | 16.70 | 17.10 | 17.10 | 2.40% | 1,024,544 |
| Jul 14, 2025 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | 1.21% | 549,237 |
| Jul 11, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | 1.23% | 379,721 |
| Jul 9, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 440,505 |
| Jul 8, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 246,276 |
| Jul 7, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | - | 209,400 |
| Jul 4, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 494,741 |
| Jul 3, 2025 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 921,371 |
| Jul 2, 2025 | 17.10 | 17.20 | 16.60 | 16.90 | 16.90 | -1.17% | 1,160,067 |
| Jul 1, 2025 | 17.00 | 17.10 | 16.80 | 17.10 | 17.10 | 0.59% | 502,741 |
| Jun 30, 2025 | 16.80 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 1,277,288 |
| Jun 27, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -2.34% | 666,372 |
| Jun 26, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 1.79% | 703,117 |
| Jun 25, 2025 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | 725,980 |
| Jun 24, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 1.83% | 358,971 |
| Jun 23, 2025 | 16.50 | 16.60 | 16.10 | 16.40 | 16.40 | -0.61% | 3,874,590 |
| Jun 20, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 11,036,926 |
| Jun 19, 2025 | 16.50 | 16.60 | 16.10 | 16.40 | 16.40 | -1.20% | 4,957,522 |
| Jun 18, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -1.19% | 824,488 |
| Jun 17, 2025 | 16.40 | 17.00 | 16.40 | 16.80 | 16.80 | 2.44% | 1,418,074 |
| Jun 16, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | -0.61% | 5,863,694 |
| Jun 13, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 7,220,466 |
| Jun 12, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 2,972,014 |
| Jun 11, 2025 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | 0.60% | 344,824 |
| Jun 10, 2025 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 962,444 |
| Jun 9, 2025 | 16.90 | 17.10 | 16.70 | 16.70 | 16.70 | -0.60% | 768,401 |
| Jun 6, 2025 | 16.80 | 17.00 | 16.60 | 16.80 | 16.80 | -0.59% | 811,555 |
| Jun 5, 2025 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 968,974 |
| Jun 4, 2025 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | -5.17% | 2,030,261 |
| May 30, 2025 | 17.00 | 17.40 | 16.70 | 17.40 | 17.40 | 1.75% | 2,664,185 |
| May 29, 2025 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | 1,328,264 |
| May 28, 2025 | 16.70 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 647,439 |
| May 27, 2025 | 16.60 | 16.80 | 16.30 | 16.60 | 16.60 | 0.61% | 1,268,599 |
| May 26, 2025 | 16.20 | 16.60 | 16.00 | 16.50 | 16.50 | 2.48% | 1,494,584 |
| May 23, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 1,982,251 |
| May 22, 2025 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | - | 1,450,942 |
| May 21, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 1,523,049 |
| May 20, 2025 | 16.10 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 1,947,066 |