MBK PCL (BKK:MBK)
Thailand · Delayed Price · Currency is THB 19.40
-0.20 (-1.02%)
Oct 12, 2026, 4:36 PM ICT
MBK PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 1,314,715 |
| Oct 9, 2026 | 19.50 | 19.80 | 19.50 | 19.60 | 19.60 | 1.03% | 775,163 |
| Oct 8, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -2.51% | 2,209,088 |
| Oct 7, 2026 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 1.53% | 765,208 |
| Oct 6, 2026 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | -1.01% | 2,796,239 |
| Oct 5, 2026 | 20.00 | 20.10 | 19.30 | 19.80 | 19.80 | -1.00% | 3,614,578 |
| Oct 2, 2026 | 19.60 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 1,458,109 |
| Oct 1, 2026 | 19.70 | 19.90 | 19.30 | 19.50 | 19.50 | -0.51% | 2,746,840 |
| Sep 30, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.39% | 6,051,639 |
| Sep 29, 2026 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | 0.49% | 1,026,749 |
| Sep 28, 2026 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | -0.49% | 1,752,841 |
| Sep 25, 2026 | 20.40 | 20.70 | 20.30 | 20.50 | 20.50 | 0.49% | 2,641,992 |
| Sep 24, 2026 | 20.80 | 20.90 | 20.30 | 20.40 | 20.40 | -2.39% | 6,600,222 |
| Sep 23, 2026 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -1.88% | 2,559,553 |
| 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 |