MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 14.10
-0.40 (-2.76%)
Mar 2, 2026, 4:35 PM ICT
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -2.76% | 153,411 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.30 | 14.50 | 14.50 | - | 416,973 |
| Feb 26, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | 0.69% | 290,433 |
| Feb 25, 2026 | 14.80 | 15.00 | 14.40 | 14.40 | 14.40 | -0.69% | 601,007 |
| Feb 24, 2026 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -2.68% | 107,114 |
| Feb 23, 2026 | 15.40 | 15.50 | 14.90 | 14.90 | 14.90 | -3.25% | 150,670 |
| Feb 20, 2026 | 15.50 | 15.80 | 15.00 | 15.40 | 15.40 | -0.65% | 196,224 |
| Feb 19, 2026 | 15.50 | 16.00 | 15.30 | 15.50 | 15.50 | 2.65% | 260,917 |
| Feb 18, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 125,003 |
| Feb 17, 2026 | 15.20 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 121,597 |
| Feb 16, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 24,200 |
| Feb 13, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | - | 109,925 |
| Feb 12, 2026 | 14.70 | 15.70 | 14.70 | 15.50 | 15.50 | 4.03% | 96,109 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | - | 25,800 |
| Feb 10, 2026 | 14.60 | 15.00 | 14.60 | 14.90 | 14.90 | 2.05% | 101,906 |
| Feb 9, 2026 | 14.20 | 14.70 | 13.90 | 14.60 | 14.60 | 4.29% | 182,910 |
| Feb 6, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 19,800 |
| Feb 5, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 25,603 |
| Feb 4, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 11,407 |
| Feb 3, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | - | 57,004 |
| Feb 2, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 151,801 |
| Jan 30, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 74,501 |
| Jan 29, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 66,549 |
| Jan 28, 2026 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 177,200 |
| Jan 27, 2026 | 14.00 | 14.30 | 13.90 | 13.90 | 13.90 | - | 218,110 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 179,104 |
| Jan 23, 2026 | 14.00 | 14.30 | 13.80 | 13.90 | 13.90 | -1.42% | 146,716 |
| Jan 22, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 79,401 |
| Jan 21, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | - | 84,544 |
| Jan 20, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 330,300 |
| Jan 19, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 212,501 |
| Jan 16, 2026 | 13.70 | 14.00 | 13.10 | 14.00 | 14.00 | 2.19% | 439,996 |
| Jan 15, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 466,272 |
| Jan 14, 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 13.90 | -1.42% | 117,940 |
| Jan 13, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.76% | 220,711 |
| Jan 12, 2026 | 15.10 | 15.10 | 14.30 | 14.50 | 14.50 | -3.33% | 176,647 |
| Jan 9, 2026 | 15.30 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 137,202 |
| Jan 8, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | 66,341 |
| Jan 7, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 35,626 |
| Jan 6, 2026 | 16.40 | 16.40 | 15.40 | 15.50 | 15.50 | -4.91% | 204,103 |
| Jan 5, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 43,101 |
| Dec 30, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | -2.37% | 23,139 |
| Dec 29, 2025 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | -0.59% | 22,820 |
| Dec 26, 2025 | 16.90 | 17.00 | 16.50 | 17.00 | 17.00 | 0.59% | 44,105 |
| Dec 25, 2025 | 16.60 | 16.90 | 16.40 | 16.90 | 16.90 | - | 34,006 |
| Dec 24, 2025 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | - | 69,300 |
| Dec 23, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - | 6,000 |
| Dec 22, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 3.05% | 29,900 |
| Dec 19, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 50,822 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 60,301 |