MBK PCL (BKK:MBK)
Thailand · Delayed Price · Currency is THB 22.00
+0.30 (1.38%)
Sep 3, 2026, 12:19 PM ICT
MBK PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.90 | 22.00 | 21.70 | 21.80 | - | 0.46% | 35,500 |
| Sep 2, 2026 | 21.40 | 21.90 | 21.40 | 21.70 | 21.70 | 0.93% | 2,078,035 |
| Sep 1, 2026 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -3.15% | 2,388,951 |
| Aug 31, 2026 | 21.90 | 22.20 | 21.80 | 22.20 | 22.20 | 0.45% | 1,717,235 |
| Aug 28, 2026 | 22.20 | 22.30 | 21.90 | 22.10 | 22.10 | -0.90% | 1,255,800 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -0.45% | 990,087 |
| Aug 26, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 1,569,080 |
| Aug 25, 2026 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | -1.33% | 782,819 |
| Aug 24, 2026 | 22.50 | 22.60 | 22.10 | 22.60 | 22.60 | -0.44% | 2,287,366 |
| Aug 21, 2026 | 22.50 | 22.80 | 22.10 | 22.70 | 22.70 | 0.89% | 4,699,764 |
| Aug 20, 2026 | 22.60 | 22.90 | 22.50 | 22.50 | 22.50 | -0.44% | 2,052,358 |
| Aug 19, 2026 | 22.80 | 23.10 | 22.60 | 22.60 | 22.60 | -1.31% | 1,320,560 |
| Aug 18, 2026 | 22.90 | 23.20 | 22.70 | 22.90 | 22.90 | -0.43% | 2,487,543 |
| Aug 17, 2026 | 23.30 | 23.70 | 22.90 | 23.00 | 23.00 | -1.29% | 2,344,215 |
| Aug 14, 2026 | 23.40 | 23.50 | 22.80 | 23.30 | 23.30 | -1.27% | 8,420,985 |
| Aug 13, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | 0.43% | 1,679,025 |
| Aug 11, 2026 | 23.70 | 23.90 | 23.30 | 23.50 | 23.50 | - | 2,424,554 |
| Aug 10, 2026 | 23.90 | 23.90 | 23.30 | 23.50 | 23.50 | -1.26% | 1,824,999 |
| Aug 7, 2026 | 24.20 | 24.40 | 23.50 | 23.80 | 23.80 | -1.65% | 2,237,773 |
| Aug 6, 2026 | 23.90 | 24.50 | 23.90 | 24.20 | 24.20 | 1.26% | 3,994,074 |
| Aug 5, 2026 | 23.20 | 24.00 | 23.10 | 23.90 | 23.90 | 3.46% | 3,932,398 |
| Aug 4, 2026 | 23.20 | 23.30 | 23.00 | 23.10 | 23.10 | -0.86% | 2,034,315 |
| Aug 3, 2026 | 22.80 | 23.30 | 22.60 | 23.30 | 23.30 | 3.10% | 2,649,002 |
| Jul 31, 2026 | 22.10 | 23.00 | 22.10 | 22.60 | 22.60 | 2.26% | 3,300,221 |
| Jul 30, 2026 | 21.60 | 22.10 | 21.40 | 22.10 | 22.10 | 2.31% | 2,095,746 |
| Jul 27, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 1,355,813 |
| Jul 24, 2026 | 21.10 | 21.50 | 21.00 | 21.50 | 21.50 | 0.94% | 2,284,723 |
| Jul 23, 2026 | 21.30 | 21.60 | 21.20 | 21.30 | 21.30 | - | 1,294,350 |
| Jul 22, 2026 | 21.80 | 21.80 | 21.10 | 21.30 | 21.30 | -2.29% | 2,155,473 |
| Jul 21, 2026 | 22.00 | 22.10 | 21.60 | 21.80 | 21.80 | -0.46% | 1,323,510 |
| Jul 20, 2026 | 21.60 | 22.00 | 21.40 | 21.90 | 21.90 | 1.39% | 815,112 |
| Jul 17, 2026 | 21.70 | 21.80 | 21.30 | 21.60 | 21.60 | -0.46% | 1,972,121 |
| Jul 16, 2026 | 21.80 | 22.20 | 21.70 | 21.70 | 21.70 | -0.91% | 2,938,541 |
| Jul 15, 2026 | 21.20 | 21.90 | 21.20 | 21.90 | 21.90 | 3.30% | 2,426,535 |
| Jul 14, 2026 | 20.60 | 21.60 | 20.60 | 21.20 | 21.20 | 1.44% | 3,711,387 |
| Jul 13, 2026 | 20.40 | 20.90 | 20.30 | 20.90 | 20.90 | 2.96% | 3,234,464 |
| Jul 10, 2026 | 20.00 | 20.50 | 19.90 | 20.30 | 20.30 | 1.50% | 2,495,009 |
| Jul 9, 2026 | 19.70 | 20.10 | 19.60 | 20.00 | 20.00 | 1.52% | 1,516,247 |
| Jul 8, 2026 | 19.90 | 20.30 | 19.60 | 19.70 | 19.70 | -1.99% | 3,431,046 |
| Jul 7, 2026 | 20.10 | 20.20 | 19.80 | 20.10 | 20.10 | - | 1,503,872 |
| Jul 6, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 1,293,027 |
| Jul 3, 2026 | 19.80 | 20.10 | 19.60 | 20.00 | 20.00 | 1.52% | 2,869,562 |
| Jul 2, 2026 | 19.30 | 19.80 | 19.30 | 19.70 | 19.70 | 2.07% | 2,291,018 |
| Jul 1, 2026 | 19.20 | 19.50 | 19.20 | 19.30 | 19.30 | - | 1,323,269 |
| Jun 30, 2026 | 19.20 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 1,418,181 |
| Jun 29, 2026 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | - | 648,029 |
| Jun 26, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | 0.52% | 634,917 |
| Jun 25, 2026 | 19.00 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 926,512 |
| Jun 24, 2026 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 1.06% | 535,489 |
| Jun 23, 2026 | 19.10 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 2,097,487 |