Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 220.00
0.00 (0.00%)
Aug 22, 2025, 4:23 PM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 187.50 | 189.50 | 187.50 | 189.50 | 189.50 | 1.07% | 400 |
| Jun 27, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | 112 |
| Jun 26, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | 402 |
| Jun 25, 2025 | 187.50 | 188.00 | 187.50 | 187.50 | 187.50 | 0.27% | 500 |
| Jun 24, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 300 |
| Jun 23, 2025 | 189.50 | 189.50 | 187.00 | 187.00 | 187.00 | -0.27% | 3,600 |
| Jun 20, 2025 | 188.50 | 188.50 | 187.50 | 187.50 | 187.50 | - | 1,203 |
| Jun 19, 2025 | 187.00 | 188.00 | 187.00 | 187.50 | 187.50 | -1.32% | 716 |
| Jun 18, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.26% | 3,220 |
| Jun 17, 2025 | 189.00 | 191.00 | 189.00 | 190.50 | 190.50 | 0.53% | 2,508 |
| Jun 16, 2025 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | -0.52% | 2,308 |
| Jun 13, 2025 | 189.00 | 191.00 | 189.00 | 190.50 | 190.50 | - | 2,401 |
| Jun 12, 2025 | 189.00 | 193.00 | 189.00 | 190.50 | 190.50 | -0.26% | 2,100 |
| Jun 11, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.26% | 122 |
| Jun 10, 2025 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | - | 1,419 |