MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 17.80
+0.40 (2.30%)
Sep 12, 2025, 4:36 PM ICT
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 18.10 | 18.40 | 17.80 | 17.90 | 17.90 | -3.24% | 261,303 |
| Aug 15, 2025 | 18.20 | 18.50 | 18.00 | 18.50 | 18.50 | 1.65% | 176,316 |
| Aug 14, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -4.21% | 129,494 |
| Aug 13, 2025 | 19.90 | 19.90 | 18.30 | 19.00 | 19.00 | -5.00% | 571,925 |
| Aug 8, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | - | 44,355 |
| Aug 7, 2025 | 21.50 | 21.50 | 19.90 | 20.00 | 20.00 | - | 283,413 |
| Aug 6, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 1.52% | 71,219 |
| Aug 5, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 1.55% | 102,505 |
| Aug 4, 2025 | 19.50 | 19.50 | 19.10 | 19.40 | 19.40 | 1.57% | 48,610 |
| Aug 1, 2025 | 19.30 | 19.50 | 19.10 | 19.10 | 19.10 | 0.53% | 89,102 |
| 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 |