MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 16.50
+0.20 (1.23%)
Nov 19, 2025, 3:54 PM ICT
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | - | 1.23% | 35,312 |
| 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 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 35,200 |
| Nov 3, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | - | 12,715 |
| Oct 31, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 42,920 |
| Oct 30, 2025 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 38,815 |
| 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% | 113,719 |
| Oct 27, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 22,609 |
| 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% | 9,200 |
| 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% | 64,377 |
| 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% | 160,223 |
| 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 |