MEB Corporation PCL (BKK:MEB)
Thailand · Delayed Price · Currency is THB 11.50
-0.20 (-1.71%)
Aug 21, 2026, 4:38 PM ICT
MEB Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 13.20 | 13.30 | 12.70 | 12.80 | 12.80 | -2.29% | 716,067 |
| Aug 3, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 3.97% | 739,933 |
| Jul 31, 2026 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | 1.61% | 571,422 |
| Jul 30, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 182,627 |
| 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 |