MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 11.70
-0.10 (-0.85%)
Aug 11, 2026, 10:32 AM ICT
MC Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 2,195,166 |
| Jun 19, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 239,302 |
| Jun 18, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 405,780 |
| Jun 17, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 395,471 |
| Jun 16, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 1,140,530 |
| Jun 15, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 690,437 |
| Jun 12, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 1,326,226 |
| Jun 11, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | 539,250 |
| Jun 10, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 1,803,004 |
| Jun 9, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 559,536 |
| Jun 8, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 1,732,127 |
| Jun 5, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 1,642,124 |
| Jun 4, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 2,111,233 |
| Jun 2, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 2,204,341 |
| May 29, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 828,950 |
| May 28, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 532,791 |
| May 27, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 2,340,911 |