MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 16.90
+0.10 (0.60%)
Oct 29, 2025, 4:35 PM ICT
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 10,502 |
| Oct 28, 2025 | 16.80 | 17.00 | 16.60 | 16.80 | 16.80 | 1.20% | 122,519 |
| Oct 27, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 25,309 |
| Oct 24, 2025 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 40,800 |
| Oct 22, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 28,700 |
| Oct 21, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 1.20% | 9,700 |
| Oct 20, 2025 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 15,600 |
| Oct 17, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -1.75% | 30,600 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.72% | 43,205 |
| Oct 15, 2025 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 4.82% | 85,128 |
| Oct 14, 2025 | 17.20 | 17.20 | 16.50 | 16.60 | 16.60 | -4.05% | 58,947 |
| Oct 10, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | - | 127,807 |
| Oct 9, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 0.58% | 64,477 |
| Oct 8, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 88,602 |
| Oct 7, 2025 | 17.00 | 17.40 | 16.70 | 17.20 | 17.20 | 0.58% | 160,423 |
| Oct 6, 2025 | 16.90 | 17.10 | 16.70 | 17.10 | 17.10 | 1.18% | 156,191 |
| Oct 3, 2025 | 16.50 | 17.10 | 16.50 | 16.90 | 16.90 | 2.42% | 202,006 |
| Oct 2, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | 104,009 |
| Oct 1, 2025 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | - | 119,300 |
| Sep 30, 2025 | 16.70 | 16.70 | 15.90 | 16.10 | 16.10 | -2.42% | 365,643 |
| Sep 29, 2025 | 16.60 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 101,501 |
| Sep 26, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | 121,134 |
| Sep 25, 2025 | 16.20 | 16.70 | 16.10 | 16.70 | 16.70 | 3.73% | 314,302 |
| Sep 24, 2025 | 16.30 | 16.50 | 16.10 | 16.10 | 16.10 | -1.83% | 190,111 |
| Sep 23, 2025 | 16.60 | 16.70 | 16.30 | 16.40 | 16.40 | -1.20% | 274,577 |
| Sep 22, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | -1.19% | 246,958 |
| Sep 19, 2025 | 17.40 | 17.40 | 16.30 | 16.80 | 16.80 | -2.89% | 633,309 |
| Sep 18, 2025 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -3.35% | 327,157 |
| Sep 17, 2025 | 17.70 | 17.90 | 17.60 | 17.90 | 17.90 | 1.70% | 291,911 |
| Sep 16, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 0.57% | 394,742 |
| Sep 15, 2025 | 17.70 | 17.90 | 17.20 | 17.50 | 17.50 | -1.69% | 542,964 |
| Sep 12, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 2.30% | 310,802 |
| Sep 11, 2025 | 18.20 | 18.30 | 17.40 | 17.40 | 17.40 | -4.40% | 308,211 |
| Sep 10, 2025 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | - | 242,100 |
| Sep 9, 2025 | 18.10 | 18.20 | 17.80 | 18.20 | 18.20 | 0.55% | 405,041 |
| Sep 8, 2025 | 18.60 | 18.70 | 18.00 | 18.10 | 18.10 | -2.69% | 250,338 |
| Sep 5, 2025 | 17.70 | 18.60 | 17.70 | 18.60 | 18.60 | 5.08% | 384,630 |
| Sep 4, 2025 | 17.70 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 51,270 |
| Sep 3, 2025 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | - | 89,303 |
| Sep 2, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 25,828 |
| Sep 1, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -1.65% | 156,915 |
| Aug 29, 2025 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | 111,818 |
| Aug 28, 2025 | 18.20 | 18.20 | 17.80 | 18.10 | 18.10 | -0.55% | 152,907 |
| Aug 27, 2025 | 18.10 | 18.30 | 17.70 | 18.20 | 18.20 | 1.68% | 365,408 |
| Aug 26, 2025 | 18.10 | 18.30 | 17.90 | 17.90 | 17.90 | -2.19% | 39,101 |
| Aug 25, 2025 | 18.30 | 18.50 | 18.00 | 18.30 | 18.30 | - | 41,270 |
| Aug 22, 2025 | 18.00 | 18.30 | 17.80 | 18.30 | 18.30 | 1.10% | 77,855 |
| Aug 21, 2025 | 17.90 | 18.10 | 17.60 | 18.10 | 18.10 | 1.12% | 414,218 |
| Aug 20, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | - | 196,722 |
| Aug 19, 2025 | 17.90 | 18.40 | 17.90 | 17.90 | 17.90 | - | 124,427 |