MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 10.60
-0.10 (-0.93%)
At close: Mar 27, 2026
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,009,746 |
| Mar 26, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,123,615 |
| Mar 25, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 2,364,580 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 1,319,918 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 3,081,478 |
| Mar 20, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 572,548 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 2,180,560 |
| Mar 18, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 679,927 |
| Mar 17, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | - | 951,443 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 817,199 |
| Mar 13, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 1,524,474 |
| Mar 12, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 830,016 |
| Mar 11, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 1,226,279 |
| Mar 10, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 982,000 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | -1.79% | 2,802,851 |
| Mar 6, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | - | 1,472,327 |
| Mar 5, 2026 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | 1.82% | 2,597,205 |
| Mar 4, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | -1.79% | 7,737,878 |
| Mar 2, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -5.88% | 5,242,703 |
| Feb 27, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 2,284,285 |
| Feb 26, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | -5.60% | 7,997,940 |
| Feb 25, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 11.98 | 1.63% | 4,612,145 |
| Feb 24, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | - | 1,828,679 |
| Feb 23, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | - | 2,798,492 |
| Feb 20, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | - | 2,869,188 |
| Feb 19, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | 0.82% | 4,819,789 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 11.69 | - | 2,353,597 |
| Feb 17, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 11.69 | 0.83% | 1,679,726 |
| Feb 16, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.60 | - | 1,077,181 |
| Feb 13, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 11.60 | - | 2,983,846 |
| Feb 12, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 11.60 | 1.68% | 2,194,685 |
| Feb 11, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.40 | -0.83% | 1,049,178 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.50 | 1.69% | 2,608,625 |
| Feb 9, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.31 | 1.72% | 1,518,380 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.12 | -0.85% | 1,129,798 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.21 | - | 1,386,701 |
| Feb 4, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.21 | 1.74% | 681,180 |
| Feb 3, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.02 | - | 782,977 |
| Feb 2, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.02 | -0.86% | 1,513,532 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.12 | 0.87% | 306,467 |
| Jan 29, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.02 | -1.71% | 611,032 |
| Jan 28, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.21 | 1.74% | 634,722 |
| Jan 27, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.02 | -0.86% | 920,859 |
| Jan 26, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.12 | - | 1,257,963 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.12 | -0.85% | 411,445 |
| Jan 22, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.21 | 1.74% | 2,113,799 |
| Jan 21, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.02 | - | 1,099,345 |
| Jan 20, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.02 | -0.86% | 619,417 |
| Jan 19, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.12 | 0.87% | 1,338,435 |
| Jan 16, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.02 | 0.88% | 1,782,701 |