MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 12.40
0.00 (0.00%)
Jul 27, 2026, 4:35 PM ICT
MEB Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | - | 212,304 |
| Jul 24, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 525,435 |
| Jul 23, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 270,804 |
| Jul 22, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 373,088 |
| Jul 21, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 1,134,219 |
| Jul 20, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 683,377 |
| Jul 17, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 275,303 |
| Jul 16, 2026 | 12.80 | 13.20 | 12.70 | 12.90 | 12.90 | 1.57% | 714,363 |
| Jul 15, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 630,968 |
| Jul 14, 2026 | 12.40 | 12.70 | 12.30 | 12.60 | 12.60 | 0.80% | 815,697 |
| Jul 13, 2026 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | -1.57% | 725,903 |
| Jul 10, 2026 | 12.40 | 12.90 | 12.30 | 12.70 | 12.70 | 2.42% | 965,125 |
| Jul 9, 2026 | 12.20 | 12.50 | 12.00 | 12.40 | 12.40 | 1.64% | 1,120,434 |
| Jul 8, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 571,068 |
| Jul 7, 2026 | 12.40 | 12.40 | 12.00 | 12.20 | 12.20 | -1.61% | 869,515 |
| Jul 6, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 738,539 |
| Jul 3, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 682,911 |
| Jul 2, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 323,778 |
| Jul 1, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 277,860 |
| Jun 30, 2026 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 2.50% | 775,128 |
| Jun 29, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 2.56% | 1,020,509 |
| Jun 26, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | - | 319,600 |
| Jun 25, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 270,055 |
| Jun 24, 2026 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 566,734 |
| Jun 23, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 712,614 |
| Jun 22, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 217,402 |
| Jun 19, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 186,868 |
| Jun 18, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | -0.83% | 348,607 |
| Jun 17, 2026 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 431,512 |
| Jun 16, 2026 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 531,253 |
| Jun 15, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 209,524 |
| Jun 12, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 187,312 |
| Jun 11, 2026 | 11.50 | 11.60 | 11.20 | 11.50 | 11.50 | - | 665,982 |
| Jun 10, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 195,835 |
| Jun 9, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | - | 191,592 |
| Jun 8, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 224,821 |
| Jun 5, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -2.52% | 1,180,436 |
| Jun 4, 2026 | 12.00 | 12.20 | 11.70 | 11.90 | 11.90 | -1.65% | 1,145,215 |
| Jun 2, 2026 | 12.20 | 12.30 | 11.90 | 12.10 | 12.10 | -0.82% | 830,093 |
| 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 |