MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 11.10
-0.10 (-0.89%)
Oct 8, 2025, 4:39 PM ICT
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,621,456 |
| Oct 7, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 1,827,403 |
| Oct 6, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,503,566 |
| Oct 3, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,139,007 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,868,389 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 698,378 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 2,079,013 |
| Sep 29, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 2,427,706 |
| Sep 26, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 3,089,173 |
| Sep 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 1,744,294 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 1,633,913 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 2,514,793 |
| Sep 22, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 2,530,414 |
| Sep 19, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 695,841 |
| Sep 18, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | 887,550 |
| Sep 17, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 3,329,834 |
| Sep 16, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 864,756 |
| Sep 15, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 1,418,949 |
| Sep 12, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 1,057,100 |
| Sep 11, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 1,630,683 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 2,075,908 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,203,141 |
| Sep 8, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 1,623,932 |
| Sep 5, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 2,029,185 |
| Sep 4, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 1,648,759 |
| Sep 3, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 2,069,390 |
| Sep 2, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 1,729,837 |
| Sep 1, 2025 | 10.60 | 10.90 | 10.50 | 10.90 | 10.90 | 3.81% | 2,018,389 |
| Aug 29, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 3,609,249 |
| Aug 28, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 385,353 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 558,183 |
| Aug 26, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,259,236 |
| Aug 25, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 1,125,033 |
| Aug 22, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 1,713,596 |
| Aug 21, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 329,807 |
| Aug 20, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | - | 645,061 |
| Aug 19, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 905,680 |
| Aug 18, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 1,538,301 |
| Aug 15, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - | 1,389,212 |
| Aug 14, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 1,534,084 |
| Aug 13, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 2,284,149 |
| Aug 8, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | - | 1,327,372 |
| Aug 7, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 2,092,814 |
| Aug 6, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 2,081,066 |
| Aug 5, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 3,856,120 |
| Aug 4, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 3,013,234 |
| Aug 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 1,112,773 |
| Jul 31, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 4,413,908 |
| Jul 30, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 1,991,534 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 1,567,830 |