MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 11.30
+0.20 (1.80%)
Sep 4, 2026, 2:21 PM ICT
MC Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 2,284,819 |
| Sep 2, 2026 | 11.30 | 11.40 | 10.90 | 11.00 | 11.00 | -2.65% | 7,847,455 |
| Sep 1, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - | 2,564,365 |
| Aug 31, 2026 | 11.80 | 11.80 | 11.10 | 11.30 | 11.30 | -5.04% | 10,454,290 |
| Aug 28, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 1,181,136 |
| Aug 27, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 776,168 |
| Aug 26, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 940,828 |
| Aug 25, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 405,237 |
| Aug 24, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 374,535 |
| Aug 21, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 619,701 |
| Aug 20, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 858,762 |
| Aug 19, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 558,463 |
| Aug 18, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 1,585,483 |
| Aug 17, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 361,281 |
| Aug 14, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 1,336,467 |
| Aug 13, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 1,494,257 |
| Aug 11, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 999,879 |
| Aug 10, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 774,965 |
| Aug 7, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 1,013,579 |
| Aug 6, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 2,678,175 |
| Aug 5, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 402,310 |
| Aug 4, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 784,579 |
| Aug 3, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 1,364,509 |
| Jul 31, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 362,966 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 1,106,011 |
| Jul 27, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 845,522 |
| Jul 24, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 493,735 |
| Jul 23, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 1,504,980 |
| Jul 22, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 1,428,237 |
| Jul 21, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 1,809,190 |
| Jul 20, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 603,537 |
| Jul 17, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 719,911 |
| Jul 16, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 684,918 |
| Jul 15, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 496,866 |
| Jul 14, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 1,519,439 |
| Jul 13, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 667,853 |
| Jul 10, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 563,867 |
| Jul 9, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 694,694 |
| Jul 8, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 709,118 |
| Jul 7, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 1,811,500 |
| Jul 6, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 363,880 |
| Jul 3, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 1,230,849 |
| Jul 2, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | 2,440,620 |
| Jul 1, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 1,244,345 |
| Jun 30, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 1,203,104 |
| Jun 29, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 621,351 |
| Jun 26, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 947,884 |
| Jun 25, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 859,842 |
| Jun 24, 2026 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - | 941,477 |
| Jun 23, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 1,738,052 |