MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 10.90
-0.10 (-0.91%)
Nov 9, 2026, 4:11 PM ICT
MC Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 3,974,994 |
| Nov 6, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 2,095,383 |
| Nov 5, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 950,732 |
| Nov 4, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.48% | 4,676,817 |
| Nov 3, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 10.84 | -1.75% | 2,993,894 |
| Nov 2, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.03 | 1.79% | 4,835,294 |
| Oct 30, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 10.84 | 0.90% | 2,638,788 |
| Oct 29, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 10.74 | -0.89% | 2,070,090 |
| Oct 28, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 10.84 | - | 3,733,987 |
| Oct 27, 2026 | 11.40 | 11.50 | 11.00 | 11.20 | 10.84 | -1.75% | 13,159,065 |
| Oct 26, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.03 | - | 2,460,776 |
| Oct 22, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | - | 4,552,095 |
| Oct 21, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | -0.87% | 1,983,399 |
| Oct 20, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.13 | - | 1,550,959 |
| Oct 19, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.13 | - | 2,016,979 |
| Oct 15, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.13 | 0.88% | 1,482,769 |
| Oct 14, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.03 | 0.88% | 743,016 |
| Oct 12, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 10.94 | -0.88% | 3,219,294 |
| Oct 9, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.03 | - | 1,148,546 |
| Oct 8, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | - | 881,916 |
| Oct 7, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.03 | 0.88% | 1,197,212 |
| Oct 6, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | - | 431,115 |
| Oct 5, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | -0.88% | 362,921 |
| Oct 2, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.03 | - | 878,648 |
| Oct 1, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.03 | 0.88% | 773,442 |
| Sep 30, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | -0.88% | 2,019,887 |
| Sep 29, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | - | 2,188,747 |
| Sep 28, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.03 | - | 581,668 |
| Sep 25, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.03 | - | 330,422 |
| Sep 24, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | 0.88% | 2,476,971 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | - | 1,562,302 |
| Sep 22, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | - | 697,962 |
| Sep 21, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 10.94 | - | 614,783 |
| Sep 18, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.94 | - | 2,106,937 |
| Sep 17, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.94 | - | 781,393 |
| Sep 16, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.94 | - | 815,455 |
| Sep 15, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.94 | 0.89% | 637,406 |
| Sep 14, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 10.84 | - | 1,816,524 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.84 | - | 1,306,124 |
| Sep 10, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.84 | - | 678,685 |
| Sep 9, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.84 | -0.88% | 909,827 |
| Sep 8, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.94 | - | 1,631,727 |
| Sep 7, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 10.94 | 0.89% | 1,532,678 |
| Sep 4, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 10.84 | 0.90% | 856,658 |
| Sep 3, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 10.74 | 0.91% | 2,284,819 |
| Sep 2, 2026 | 11.30 | 11.40 | 10.90 | 11.00 | 10.65 | -2.65% | 7,847,455 |
| Sep 1, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 10.94 | - | 2,564,365 |
| Aug 31, 2026 | 11.80 | 11.80 | 11.10 | 11.30 | 10.94 | -5.04% | 10,454,290 |
| Aug 28, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.52 | 0.85% | 1,181,136 |
| Aug 27, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.42 | - | 776,168 |