MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 12.20
+0.40 (3.39%)
May 29, 2026, 4:39 PM ICT
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.90 | 12.40 | 11.90 | 12.20 | 12.20 | 3.39% | 1,279,623 |
| May 28, 2026 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | - | 514,998 |
| May 27, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 381,433 |
| May 26, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 305,251 |
| May 25, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | 862,230 |
| May 22, 2026 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 400,637 |
| May 21, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | - | 260,110 |
| May 20, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 129,239 |
| May 19, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 437,602 |
| May 18, 2026 | 11.70 | 11.80 | 11.40 | 11.40 | 11.40 | -2.56% | 640,227 |
| May 15, 2026 | 11.80 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | 601,785 |
| May 14, 2026 | 11.80 | 12.20 | 11.50 | 11.80 | 11.80 | 4.42% | 2,827,034 |
| May 13, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | 391,755 |
| May 12, 2026 | 11.90 | 12.00 | 11.30 | 11.80 | 11.80 | -1.67% | 650,340 |
| May 11, 2026 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | -0.83% | 211,816 |
| May 8, 2026 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 128,246 |
| May 7, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 292,730 |
| May 6, 2026 | 12.10 | 12.20 | 11.70 | 12.10 | 12.10 | - | 377,778 |
| May 5, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 200,125 |
| Apr 30, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 208,925 |
| Apr 29, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | 477,401 |
| Apr 28, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 177,801 |
| Apr 27, 2026 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 347,055 |
| Apr 24, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 155,400 |
| Apr 23, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 156,085 |
| Apr 22, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 103,943 |
| Apr 21, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 272,218 |
| Apr 20, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 354,198 |
| Apr 17, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 294,746 |
| Apr 16, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 876,618 |
| Apr 10, 2026 | 14.40 | 14.60 | 14.10 | 14.40 | 13.30 | - | 703,117 |
| Apr 9, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 13.30 | - | 299,024 |
| Apr 8, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 13.30 | 1.41% | 277,019 |
| Apr 7, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 13.12 | 1.43% | 159,389 |
| Apr 3, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 12.93 | -0.71% | 90,210 |
| Apr 2, 2026 | 14.30 | 14.40 | 14.00 | 14.10 | 13.02 | -1.40% | 105,083 |
| Apr 1, 2026 | 13.90 | 14.40 | 13.80 | 14.30 | 13.21 | 4.38% | 208,763 |
| Mar 31, 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 12.65 | -1.44% | 413,510 |
| Mar 30, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 12.84 | 2.21% | 99,802 |
| Mar 27, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 12.56 | - | 457,022 |
| Mar 26, 2026 | 14.10 | 14.10 | 13.60 | 13.60 | 12.56 | -2.16% | 241,418 |
| Mar 25, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 12.84 | 1.46% | 115,036 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 12.65 | -0.72% | 178,641 |
| Mar 23, 2026 | 13.90 | 14.00 | 13.70 | 13.80 | 12.75 | -0.72% | 273,984 |
| Mar 20, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 12.84 | - | 265,339 |
| Mar 19, 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 12.84 | -1.42% | 220,607 |
| Mar 18, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 13.02 | - | 316,812 |
| Mar 17, 2026 | 14.10 | 14.60 | 14.00 | 14.10 | 13.02 | - | 172,111 |
| Mar 16, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.02 | -0.70% | 111,000 |
| Mar 13, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 13.12 | - | 113,440 |