MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 10.70
-0.10 (-0.93%)
Nov 19, 2025, 3:52 PM ICT
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 542,371 |
| Nov 17, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 1,962,889 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,298,801 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 2,399,300 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 1,805,211 |
| Nov 11, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 2,258,982 |
| Nov 10, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 1,520,724 |
| Nov 7, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,416,860 |
| Nov 6, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 1,482,040 |
| Nov 5, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 2,889,643 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -4.46% | 3,549,645 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,966,944 |
| Oct 31, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,365,081 |
| Oct 30, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.79 | 0.90% | 2,107,198 |
| Oct 29, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 2,917,115 |
| Oct 28, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 10.69 | -0.89% | 5,533,782 |
| Oct 27, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.79 | - | 1,340,512 |
| Oct 24, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 3,071,464 |
| Oct 22, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 2,850,885 |
| Oct 21, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,461,775 |
| Oct 20, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,433,831 |
| Oct 17, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,773,707 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.69 | -0.89% | 3,789,559 |
| Oct 15, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,573,380 |
| Oct 14, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | -0.88% | 2,743,008 |
| Oct 10, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 10.89 | - | 4,871,960 |
| Oct 9, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 10.89 | 1.80% | 1,117,148 |
| Oct 8, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.69 | -0.89% | 1,621,456 |
| Oct 7, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 1,827,403 |
| Oct 6, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,503,566 |
| Oct 3, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,139,007 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,868,389 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 698,378 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.69 | -0.89% | 2,079,013 |
| Sep 29, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 2,427,706 |
| Sep 26, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 10.69 | 1.83% | 3,089,173 |
| Sep 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.50 | - | 1,744,294 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.50 | 0.93% | 1,633,913 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.40 | -0.92% | 2,514,793 |
| Sep 22, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.50 | -1.80% | 2,530,414 |
| Sep 19, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | -0.89% | 695,841 |
| Sep 18, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.79 | -0.88% | 887,550 |
| Sep 17, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 10.89 | 1.80% | 3,329,834 |
| Sep 16, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 864,756 |
| Sep 15, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,418,949 |
| Sep 12, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,057,100 |
| Sep 11, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,630,683 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.69 | - | 2,075,908 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,203,141 |
| Sep 8, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 10.69 | 0.91% | 1,623,932 |