MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 16.50
-0.40 (-2.37%)
Dec 30, 2025, 4:39 PM ICT
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |