Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 233.00
+4.00 (1.72%)
Nov 19, 2025, 3:36 PM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 232.00 | 237.00 | 232.00 | 237.00 | - | 1.72% | 724 |
| Nov 18, 2025 | 233.00 | 233.00 | 232.00 | 233.00 | 233.00 | -0.43% | 1,337 |
| Nov 17, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | -0.43% | 707 |
| Nov 14, 2025 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 1.29% | 812 |
| Nov 13, 2025 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | - | 2,111 |
| Nov 12, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.85% | 1,342 |
| Nov 11, 2025 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 920 |
| Nov 10, 2025 | 230.00 | 235.00 | 230.00 | 234.00 | 234.00 | 1.74% | 4,385 |
| Nov 7, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.77% | 5,298 |
| Nov 6, 2025 | 225.00 | 227.00 | 224.00 | 226.00 | 226.00 | 0.89% | 1,620 |
| Nov 5, 2025 | 224.00 | 230.00 | 223.00 | 224.00 | 224.00 | 0.90% | 2,755 |
| Nov 4, 2025 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | - | 2,200 |
| Nov 3, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 2,241 |
| Oct 31, 2025 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 1,018 |
| Oct 30, 2025 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.46% | 3,510 |
| Oct 29, 2025 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 4,105 |
| Oct 28, 2025 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | - | 1,213 |
| Oct 27, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 2,203 |
| Oct 24, 2025 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 1,908 |
| Oct 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 602 |
| Oct 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.46% | 1,649 |
| Oct 17, 2025 | 221.00 | 221.00 | 200.00 | 219.00 | 219.00 | -1.35% | 12,433 |
| Oct 16, 2025 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 0.45% | 1,032 |
| Oct 15, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 702 |
| Oct 14, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | - | 1,400 |
| Oct 10, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 2,330 |
| Oct 9, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 0.45% | 1,200 |
| Oct 8, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.46% | 1,417 |
| Oct 7, 2025 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 4,701 |
| Oct 6, 2025 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.46% | 1,713 |
| Oct 3, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -1.35% | 716 |
| Oct 2, 2025 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 0.45% | 714 |
| Oct 1, 2025 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | - | 700 |
| Sep 30, 2025 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | - | 5,033 |
| Sep 29, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 410 |
| Sep 26, 2025 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 1,200 |
| Sep 25, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.37% | 1,111 |
| Sep 24, 2025 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 2,276 |
| Sep 23, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1,415 |
| Sep 22, 2025 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | - | 1,701 |
| Sep 19, 2025 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 3,901 |
| Sep 18, 2025 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | - | 2,001 |
| Sep 17, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,504 |
| Sep 16, 2025 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 0.45% | 6,721 |
| Sep 15, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,403 |
| Sep 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | 806 |
| Sep 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 1,811 |
| Sep 10, 2025 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | 0.45% | 8,508 |
| Sep 9, 2025 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 1,607 |
| Sep 8, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 543 |