Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 223.00
+1.00 (0.45%)
Sep 12, 2025, 11:14 AM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,011 |
| 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 | - | 1,707 |
| Sep 8, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 543 |
| Sep 5, 2025 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | 0.92% | 1,300 |
| Sep 4, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 1,310 |
| Sep 3, 2025 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | -0.46% | 9,160 |
| Sep 2, 2025 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | - | 2,513 |
| Sep 1, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 301 |
| Aug 29, 2025 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.46% | 2,638 |
| Aug 28, 2025 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | -0.46% | 1,908 |
| Aug 27, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | - | 1,636 |
| Aug 26, 2025 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 2,111 |
| Aug 25, 2025 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 5,330 |
| Aug 22, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 4,930 |
| Aug 21, 2025 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 1,338 |
| Aug 20, 2025 | 218.00 | 221.00 | 217.00 | 221.00 | 221.00 | 0.45% | 2,781 |
| Aug 19, 2025 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 1,931 |
| Aug 18, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 2,317 |
| Aug 15, 2025 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 12,399 |
| Aug 14, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.92% | 7,529 |
| Aug 13, 2025 | 222.00 | 222.00 | 217.00 | 218.00 | 218.00 | 7.92% | 34,655 |
| Aug 8, 2025 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 6,174 |
| Aug 7, 2025 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 8,119 |
| Aug 6, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 3,020 |
| Aug 5, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.76% | 1,237 |
| Aug 4, 2025 | 197.00 | 198.50 | 197.00 | 198.50 | 198.50 | 0.51% | 1,131 |
| Aug 1, 2025 | 199.00 | 200.00 | 197.50 | 197.50 | 197.50 | - | 1,093 |
| Jul 31, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 128 |
| Jul 30, 2025 | 195.00 | 197.50 | 195.00 | 197.50 | 197.50 | 0.51% | 1,411 |
| Jul 29, 2025 | 195.00 | 196.50 | 195.00 | 196.50 | 196.50 | 0.26% | 1,749 |
| Jul 25, 2025 | 196.50 | 196.50 | 196.00 | 196.00 | 196.00 | -0.25% | 409 |
| Jul 24, 2025 | 194.50 | 196.50 | 194.50 | 196.50 | 196.50 | 0.51% | 1,703 |
| Jul 23, 2025 | 195.50 | 195.50 | 195.00 | 195.50 | 195.50 | -0.51% | 1,737 |
| Jul 22, 2025 | 194.50 | 196.50 | 194.00 | 196.50 | 196.50 | 1.03% | 3,371 |
| Jul 21, 2025 | 194.00 | 194.50 | 192.50 | 194.50 | 194.50 | - | 2,801 |
| Jul 18, 2025 | 194.00 | 195.00 | 193.50 | 194.50 | 194.50 | 0.78% | 812 |
| Jul 17, 2025 | 193.50 | 193.50 | 193.00 | 193.00 | 193.00 | -0.26% | 1,002 |
| Jul 16, 2025 | 193.00 | 193.50 | 193.00 | 193.50 | 193.50 | - | 1,724 |
| Jul 15, 2025 | 192.50 | 193.50 | 192.00 | 193.50 | 193.50 | 0.78% | 7,424 |
| Jul 14, 2025 | 192.00 | 193.50 | 191.50 | 192.00 | 192.00 | - | 1,405 |
| Jul 11, 2025 | 190.50 | 194.00 | 190.50 | 192.00 | 192.00 | 1.05% | 4,502 |
| Jul 9, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 807 |
| Jul 8, 2025 | 190.00 | 190.50 | 189.50 | 190.00 | 190.00 | - | 2,832 |
| Jul 7, 2025 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 809 |
| Jul 4, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.53% | 1,403 |
| Jul 3, 2025 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - | 3,015 |
| Jul 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.26% | 916 |
| Jul 1, 2025 | 190.00 | 190.50 | 190.00 | 190.50 | 190.50 | 0.53% | 1,819 |