MBK PCL (BKK:MBK)
Thailand · Delayed Price · Currency is THB 20.90
-0.40 (-1.88%)
Sep 23, 2026, 3:34 PM ICT
MBK PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.20 | 21.30 | 20.80 | 20.90 | - | -1.88% | 1,043,601 |
| Sep 22, 2026 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | 0.47% | 3,260,250 |
| Sep 21, 2026 | 21.70 | 21.70 | 21.20 | 21.20 | 21.20 | -1.85% | 2,903,247 |
| Sep 18, 2026 | 21.70 | 21.70 | 21.20 | 21.60 | 21.60 | -0.92% | 3,151,828 |
| Sep 17, 2026 | 21.10 | 21.90 | 21.10 | 21.80 | 21.80 | 3.81% | 5,277,481 |
| Sep 16, 2026 | 21.50 | 21.70 | 21.00 | 21.00 | 21.00 | -2.78% | 4,788,724 |
| Sep 15, 2026 | 22.20 | 22.40 | 22.10 | 22.20 | 21.60 | 0.45% | 2,975,140 |
| Sep 14, 2026 | 22.10 | 22.30 | 22.00 | 22.10 | 21.50 | - | 3,401,887 |
| Sep 11, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 21.50 | 0.91% | 2,057,316 |
| Sep 10, 2026 | 21.90 | 22.10 | 21.80 | 21.90 | 21.31 | - | 2,026,329 |
| Sep 9, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.31 | -0.45% | 2,238,131 |
| Sep 8, 2026 | 22.20 | 22.30 | 21.90 | 22.00 | 21.41 | -0.90% | 3,319,008 |
| Sep 7, 2026 | 22.00 | 22.20 | 21.90 | 22.20 | 21.60 | 1.37% | 2,411,314 |
| Sep 4, 2026 | 22.00 | 22.20 | 21.80 | 21.90 | 21.31 | - | 2,172,312 |
| Sep 3, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.31 | 0.92% | 2,958,478 |
| Sep 2, 2026 | 21.40 | 21.90 | 21.40 | 21.70 | 21.11 | 0.93% | 2,078,035 |
| Sep 1, 2026 | 22.10 | 22.10 | 21.50 | 21.50 | 20.92 | -3.15% | 2,388,951 |
| Aug 31, 2026 | 21.90 | 22.20 | 21.80 | 22.20 | 21.60 | 0.45% | 1,717,235 |
| Aug 28, 2026 | 22.20 | 22.30 | 21.90 | 22.10 | 21.50 | -0.90% | 1,255,800 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 21.70 | -0.45% | 990,087 |
| Aug 26, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 21.79 | 0.45% | 1,569,080 |
| Aug 25, 2026 | 22.50 | 22.60 | 22.30 | 22.30 | 21.70 | -1.33% | 782,819 |
| Aug 24, 2026 | 22.50 | 22.60 | 22.10 | 22.60 | 21.99 | -0.44% | 2,287,366 |
| Aug 21, 2026 | 22.50 | 22.80 | 22.10 | 22.70 | 22.09 | 0.89% | 4,699,764 |
| Aug 20, 2026 | 22.60 | 22.90 | 22.50 | 22.50 | 21.89 | -0.44% | 2,052,358 |
| Aug 19, 2026 | 22.80 | 23.10 | 22.60 | 22.60 | 21.99 | -1.31% | 1,320,560 |
| Aug 18, 2026 | 22.90 | 23.20 | 22.70 | 22.90 | 22.28 | -0.43% | 2,487,543 |
| Aug 17, 2026 | 23.30 | 23.70 | 22.90 | 23.00 | 22.38 | -1.29% | 2,344,215 |
| Aug 14, 2026 | 23.40 | 23.50 | 22.80 | 23.30 | 22.67 | -1.27% | 8,420,985 |
| Aug 13, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 22.96 | 0.43% | 1,679,025 |
| Aug 11, 2026 | 23.70 | 23.90 | 23.30 | 23.50 | 22.86 | - | 2,424,554 |
| Aug 10, 2026 | 23.90 | 23.90 | 23.30 | 23.50 | 22.86 | -1.26% | 1,824,999 |
| Aug 7, 2026 | 24.20 | 24.40 | 23.50 | 23.80 | 23.16 | -1.65% | 2,237,773 |
| Aug 6, 2026 | 23.90 | 24.50 | 23.90 | 24.20 | 23.55 | 1.26% | 3,994,074 |
| Aug 5, 2026 | 23.20 | 24.00 | 23.10 | 23.90 | 23.25 | 3.46% | 3,932,398 |
| Aug 4, 2026 | 23.20 | 23.30 | 23.00 | 23.10 | 22.48 | -0.86% | 2,034,315 |
| Aug 3, 2026 | 22.80 | 23.30 | 22.60 | 23.30 | 22.67 | 3.10% | 2,649,002 |
| Jul 31, 2026 | 22.10 | 23.00 | 22.10 | 22.60 | 21.99 | 2.26% | 3,300,221 |
| Jul 30, 2026 | 21.60 | 22.10 | 21.40 | 22.10 | 21.50 | 2.31% | 2,095,746 |
| Jul 27, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 21.02 | 0.47% | 1,355,813 |
| Jul 24, 2026 | 21.10 | 21.50 | 21.00 | 21.50 | 20.92 | 0.94% | 2,284,723 |
| Jul 23, 2026 | 21.30 | 21.60 | 21.20 | 21.30 | 20.72 | - | 1,294,350 |
| Jul 22, 2026 | 21.80 | 21.80 | 21.10 | 21.30 | 20.72 | -2.29% | 2,155,473 |
| Jul 21, 2026 | 22.00 | 22.10 | 21.60 | 21.80 | 21.21 | -0.46% | 1,323,510 |
| Jul 20, 2026 | 21.60 | 22.00 | 21.40 | 21.90 | 21.31 | 1.39% | 815,112 |
| Jul 17, 2026 | 21.70 | 21.80 | 21.30 | 21.60 | 21.02 | -0.46% | 1,972,121 |
| Jul 16, 2026 | 21.80 | 22.20 | 21.70 | 21.70 | 21.11 | -0.91% | 2,938,541 |
| Jul 15, 2026 | 21.20 | 21.90 | 21.20 | 21.90 | 21.31 | 3.30% | 2,426,535 |
| Jul 14, 2026 | 20.60 | 21.60 | 20.60 | 21.20 | 20.63 | 1.44% | 3,711,387 |
| Jul 13, 2026 | 20.40 | 20.90 | 20.30 | 20.90 | 20.34 | 2.96% | 3,234,464 |