MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 11.00
+0.10 (0.91%)
Mar 5, 2026, 2:08 PM ICT
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 10.93 | - | 624,249 |
| Jan 14, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 10.93 | 2.70% | 2,200,176 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 10.64 | -1.77% | 1,355,399 |
| Jan 12, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.83 | -0.88% | 1,447,290 |
| Jan 9, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 10.93 | - | 2,415,019 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.93 | - | 670,885 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.93 | - | 712,061 |
| Jan 6, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 10.93 | 0.88% | 1,519,902 |
| Jan 5, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.83 | - | 1,023,522 |
| Dec 30, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 10.83 | - | 597,990 |
| Dec 29, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 10.83 | 0.89% | 477,211 |
| Dec 26, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.73 | - | 614,498 |
| Dec 25, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.73 | -0.88% | 308,111 |
| Dec 24, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 10.83 | - | 1,139,408 |
| Dec 23, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 10.83 | - | 616,584 |
| Dec 22, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 10.83 | 0.89% | 1,673,766 |
| Dec 19, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.73 | -0.88% | 1,814,617 |