MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 12.00
+0.20 (1.69%)
Feb 10, 2026, 4:36 PM ICT
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 1.72% | 1,518,380 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 1,129,798 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 1,386,701 |
| Feb 4, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 681,180 |
| Feb 3, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 782,977 |
| Feb 2, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 1,513,532 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 306,467 |
| Jan 29, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 611,032 |
| Jan 28, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 634,722 |
| Jan 27, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 920,859 |
| Jan 26, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 1,257,963 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 411,445 |
| Jan 22, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | 1.74% | 2,113,799 |
| Jan 21, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | 1,099,345 |
| Jan 20, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 619,417 |
| Jan 19, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 1,338,435 |
| Jan 16, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 1,782,701 |
| Jan 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 624,249 |
| Jan 14, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 2,200,176 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 1,355,399 |
| Jan 12, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 1,447,290 |
| Jan 9, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | - | 2,415,019 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - | 670,885 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - | 712,061 |
| Jan 6, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 1,519,902 |
| Jan 5, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 1,023,522 |
| Dec 30, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 597,990 |
| Dec 29, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 477,211 |
| Dec 26, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 614,498 |
| Dec 25, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 308,111 |
| Dec 24, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 1,139,408 |
| Dec 23, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - | 616,584 |
| Dec 22, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 1,673,766 |
| Dec 19, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 1,814,617 |
| Dec 18, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 1,661,351 |
| Dec 17, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 829,129 |
| Dec 16, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 1,081,815 |
| Dec 15, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 908,034 |
| Dec 12, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 506,948 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 863,191 |
| Dec 9, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 990,056 |
| Dec 8, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | - | 605,899 |
| Dec 4, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 912,119 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 757,419 |
| Dec 2, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 1,389,183 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 570,979 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 387,687 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 304,531 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 224,588 |
| Nov 25, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 502,734 |