MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 14.00
+0.20 (1.45%)
At close: Jan 20, 2026
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 3,304 |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 23,600 |
| Dec 15, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 18,801 |
| Dec 12, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | 4,514 |
| Dec 11, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | 2,305 |
| Dec 9, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 17,900 |
| Dec 8, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 5,703 |
| Dec 4, 2025 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 29,401 |
| Dec 3, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 14,218 |
| Dec 2, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - | 54,814 |
| Dec 1, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 28,957 |
| Nov 28, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | 9,013 |
| Nov 27, 2025 | 16.10 | 16.10 | 15.40 | 15.90 | 15.90 | -0.62% | 101,913 |
| Nov 26, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 51,189 |
| Nov 25, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -0.61% | 16,800 |
| Nov 24, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 1.24% | 15,270 |
| Nov 21, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -3.01% | 62,120 |
| Nov 20, 2025 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 34,000 |
| Nov 19, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 1.23% | 36,512 |
| Nov 18, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | 40,102 |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | 25,806 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 92,503 |
| Nov 13, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | 39,310 |
| Nov 12, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -2.33% | 27,140 |
| Nov 11, 2025 | 17.20 | 17.30 | 16.90 | 17.20 | 17.20 | - | 22,840 |
| Nov 10, 2025 | 16.60 | 17.20 | 16.50 | 17.20 | 17.20 | 3.61% | 91,334 |
| Nov 7, 2025 | 16.80 | 16.80 | 16.10 | 16.60 | 16.60 | -1.78% | 32,066 |
| Nov 6, 2025 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | 1.81% | 34,018 |
| Nov 5, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 35,710 |