MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 10.70
+0.10 (0.94%)
Oct 15, 2026, 4:36 PM ICT
MEB Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 259,716 |
| Oct 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 224,521 |
| Oct 12, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 390,833 |
| Oct 9, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 65,813 |
| Oct 8, 2026 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 291,522 |
| Oct 7, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 1.94% | 240,360 |
| Oct 6, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 61,536 |
| Oct 5, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 453,603 |
| Oct 2, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 178,616 |
| Oct 1, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 370,708 |
| Sep 30, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 143,090 |
| Sep 29, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 316,441 |
| Sep 28, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 147,810 |
| Sep 25, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 365,400 |
| Sep 24, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 320,215 |
| Sep 23, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 158,331 |
| Sep 22, 2026 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 1,212,349 |
| Sep 21, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 549,832 |
| Sep 18, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 105,848 |
| Sep 17, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 136,492 |
| Sep 16, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 778,561 |
| Sep 15, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 296,703 |
| Sep 14, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 303,502 |
| Sep 11, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 2,035,654 |
| Sep 10, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 710,468 |
| Sep 9, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 822,516 |
| Sep 8, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 204,001 |
| Sep 7, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 448,298 |
| Sep 4, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 906,915 |
| Sep 3, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | - | 679,801 |
| Sep 2, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 1,393,010 |
| Sep 1, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 1,254,017 |
| Aug 31, 2026 | 11.70 | 11.80 | 11.30 | 11.30 | 11.30 | -2.59% | 1,182,335 |
| Aug 28, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 163,422 |
| Aug 27, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 599,428 |
| Aug 26, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 1,033,135 |
| Aug 25, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | - | 1,369,726 |
| Aug 24, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 1,123,275 |
| Aug 21, 2026 | 11.70 | 11.90 | 11.40 | 11.50 | 11.50 | -1.71% | 1,888,450 |
| Aug 20, 2026 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -1.68% | 952,179 |
| Aug 19, 2026 | 12.00 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 273,913 |
| Aug 18, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 418,058 |
| Aug 17, 2026 | 12.00 | 12.40 | 11.90 | 12.10 | 12.10 | -0.82% | 1,348,272 |
| Aug 14, 2026 | 12.40 | 12.40 | 12.00 | 12.20 | 12.20 | -5.43% | 2,424,744 |
| Aug 13, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 265,260 |
| Aug 11, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 196,064 |
| Aug 10, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | - | 318,544 |
| Aug 7, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | - | 161,752 |
| Aug 6, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 138,940 |
| Aug 5, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 215,895 |