MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 12.60
0.00 (0.00%)
Apr 24, 2026, 4:36 PM ICT
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -9.03% | 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 |
| Mar 12, 2026 | 14.20 | 14.50 | 14.00 | 14.20 | 13.12 | 0.71% | 483,700 |
| Mar 11, 2026 | 14.30 | 14.50 | 14.10 | 14.10 | 13.02 | -1.40% | 167,108 |
| Mar 10, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 13.21 | 2.14% | 161,607 |
| Mar 9, 2026 | 14.10 | 14.40 | 14.00 | 14.00 | 12.93 | -1.41% | 77,124 |
| Mar 6, 2026 | 13.90 | 14.20 | 13.70 | 14.20 | 13.12 | 2.16% | 121,561 |
| Mar 5, 2026 | 14.00 | 14.10 | 13.50 | 13.90 | 12.84 | 1.46% | 294,011 |
| Mar 4, 2026 | 13.60 | 13.90 | 13.40 | 13.70 | 12.65 | -2.84% | 607,733 |
| Mar 2, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 13.02 | -2.76% | 153,411 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.30 | 14.50 | 13.39 | - | 416,973 |
| Feb 26, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 13.39 | 0.69% | 290,433 |
| Feb 25, 2026 | 14.80 | 15.00 | 14.40 | 14.40 | 13.30 | -0.69% | 601,007 |
| Feb 24, 2026 | 14.90 | 14.90 | 14.40 | 14.50 | 13.39 | -2.68% | 107,114 |
| Feb 23, 2026 | 15.40 | 15.50 | 14.90 | 14.90 | 13.76 | -3.25% | 150,670 |
| Feb 20, 2026 | 15.50 | 15.80 | 15.00 | 15.40 | 14.22 | -0.65% | 196,224 |
| Feb 19, 2026 | 15.50 | 16.00 | 15.30 | 15.50 | 14.32 | 2.65% | 260,917 |
| Feb 18, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 13.95 | -0.66% | 125,003 |
| Feb 17, 2026 | 15.20 | 15.50 | 15.20 | 15.20 | 14.04 | -1.30% | 121,597 |
| Feb 16, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 14.22 | -0.65% | 24,200 |
| Feb 13, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 14.32 | - | 109,925 |
| Feb 12, 2026 | 14.70 | 15.70 | 14.70 | 15.50 | 14.32 | 4.03% | 96,109 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 13.76 | - | 25,800 |
| Feb 10, 2026 | 14.60 | 15.00 | 14.60 | 14.90 | 13.76 | 2.05% | 101,906 |
| Feb 9, 2026 | 14.20 | 14.70 | 13.90 | 14.60 | 13.48 | 4.29% | 182,910 |
| Feb 6, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 12.93 | 0.72% | 19,800 |