MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 11.10
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | - | 760,369 |
| Jul 24, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 654,952 |
| Jul 23, 2025 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | - | 2,152,150 |
| Jul 22, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 2,172,922 |
| Jul 21, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 1,079,908 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 2,249,999 |
| Jul 17, 2025 | 10.00 | 10.30 | 9.95 | 10.20 | 10.20 | 2.00% | 1,196,575 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 1,619,695 |
| Jul 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 692,614 |
| Jul 14, 2025 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 2.04% | 1,824,250 |
| Jul 11, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 873,314 |
| Jul 9, 2025 | 9.80 | 9.80 | 9.65 | 9.75 | 9.75 | -0.51% | 1,030,903 |
| Jul 8, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 321,575 |
| Jul 7, 2025 | 9.65 | 9.80 | 9.60 | 9.80 | 9.80 | 1.03% | 1,153,398 |
| Jul 4, 2025 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | 0.52% | 1,098,741 |
| Jul 3, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | - | 1,470,404 |
| Jul 2, 2025 | 9.65 | 9.70 | 9.55 | 9.65 | 9.65 | 0.52% | 1,350,000 |
| Jul 1, 2025 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | - | 1,477,966 |