MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 19.10
+0.10 (0.53%)
Aug 1, 2025, 4:38 PM ICT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.20 | 19.60 | 19.00 | 19.00 | 19.00 | -2.56% | 441,188 |
| Jul 30, 2025 | 18.90 | 19.50 | 18.80 | 19.50 | 19.50 | 3.17% | 231,173 |
| Jul 29, 2025 | 18.90 | 19.00 | 18.70 | 18.90 | 18.90 | 0.53% | 647,159 |
| Jul 25, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.05% | 234,957 |
| Jul 24, 2025 | 18.10 | 19.40 | 18.10 | 19.00 | 19.00 | 4.97% | 998,041 |
| Jul 23, 2025 | 18.20 | 18.30 | 17.80 | 18.10 | 18.10 | -0.55% | 459,685 |
| Jul 22, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.09% | 200,527 |
| Jul 21, 2025 | 19.00 | 19.10 | 18.40 | 18.40 | 18.40 | -3.16% | 435,828 |
| Jul 18, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 210,335 |
| Jul 17, 2025 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | - | 464,427 |
| Jul 16, 2025 | 18.80 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 178,200 |
| Jul 15, 2025 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | 0.54% | 172,400 |
| Jul 14, 2025 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 35,920 |
| Jul 11, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 35,400 |
| Jul 9, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 37,483 |
| Jul 8, 2025 | 19.10 | 19.20 | 18.80 | 19.20 | 19.20 | - | 87,200 |
| Jul 7, 2025 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | - | 20,706 |
| Jul 4, 2025 | 19.30 | 19.40 | 19.00 | 19.20 | 19.20 | -0.52% | 99,921 |
| Jul 3, 2025 | 19.20 | 19.40 | 18.90 | 19.30 | 19.30 | 2.12% | 100,111 |
| Jul 2, 2025 | 18.80 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | 179,352 |
| Jul 1, 2025 | 18.90 | 19.00 | 18.60 | 18.80 | 18.80 | -2.08% | 189,333 |
| Jun 30, 2025 | 19.00 | 19.20 | 18.50 | 19.20 | 19.20 | 2.67% | 56,550 |
| Jun 27, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | - | 55,220 |
| Jun 26, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -1.58% | 100,631 |
| Jun 25, 2025 | 18.90 | 19.10 | 18.30 | 19.00 | 19.00 | 0.53% | 111,086 |
| Jun 24, 2025 | 19.00 | 19.10 | 18.60 | 18.90 | 18.90 | 1.61% | 94,423 |
| Jun 23, 2025 | 18.90 | 18.90 | 18.30 | 18.60 | 18.60 | -1.59% | 171,541 |
| Jun 20, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | - | 36,101 |
| Jun 19, 2025 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | - | 132,005 |
| Jun 18, 2025 | 19.00 | 19.10 | 18.80 | 18.90 | 18.90 | - | 92,707 |
| Jun 17, 2025 | 19.10 | 19.30 | 18.90 | 18.90 | 18.90 | -0.53% | 169,501 |
| Jun 16, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 32,885 |
| Jun 13, 2025 | 19.00 | 19.50 | 18.80 | 19.50 | 19.50 | 2.63% | 100,555 |
| Jun 12, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 48,400 |
| Jun 11, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 28,700 |
| Jun 10, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 11,101 |
| Jun 9, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 74,209 |
| Jun 6, 2025 | 19.30 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 49,377 |
| Jun 5, 2025 | 19.20 | 19.50 | 19.10 | 19.50 | 19.50 | 2.09% | 110,600 |
| Jun 4, 2025 | 19.30 | 19.40 | 19.00 | 19.10 | 19.10 | -1.04% | 90,715 |
| May 30, 2025 | 19.10 | 19.30 | 19.00 | 19.30 | 19.30 | - | 115,308 |
| May 29, 2025 | 19.00 | 19.30 | 18.90 | 19.30 | 19.30 | 1.58% | 75,513 |
| May 28, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 251,326 |
| May 27, 2025 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | - | 179,694 |
| May 26, 2025 | 19.60 | 19.70 | 19.00 | 19.10 | 19.10 | -2.55% | 542,820 |
| May 23, 2025 | 20.10 | 20.20 | 19.50 | 19.60 | 19.60 | -2.49% | 316,786 |
| May 22, 2025 | 20.40 | 20.60 | 20.10 | 20.10 | 20.10 | -1.47% | 87,107 |
| May 21, 2025 | 20.30 | 20.90 | 20.00 | 20.40 | 20.40 | - | 175,658 |
| May 20, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 75,845 |
| May 19, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -0.49% | 50,532 |