Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 289.00
+1.00 (0.35%)
Jan 20, 2026, 4:36 PM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 291.00 | 291.00 | 289.00 | 290.00 | - | -0.34% | 14,135 |
| Jan 16, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | 0.69% | 8,490 |
| Jan 15, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | - | 12,936 |
| Jan 14, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 289.00 | - | 9,969 |
| Jan 13, 2026 | 288.00 | 290.00 | 288.00 | 289.00 | 289.00 | 0.35% | 8,924 |
| Jan 12, 2026 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | - | 6,864 |
| Jan 9, 2026 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 14,820 |
| Jan 8, 2026 | 289.00 | 291.00 | 288.00 | 288.00 | 288.00 | - | 7,714 |
| Jan 7, 2026 | 283.00 | 289.00 | 283.00 | 288.00 | 288.00 | 1.77% | 13,486 |
| Jan 6, 2026 | 281.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.07% | 7,209 |
| Jan 5, 2026 | 277.00 | 281.00 | 277.00 | 280.00 | 280.00 | 1.45% | 14,797 |
| Dec 30, 2025 | 273.00 | 276.00 | 273.00 | 276.00 | 276.00 | 0.36% | 5,147 |
| Dec 29, 2025 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 0.36% | 6,146 |
| Dec 26, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | - | 1,435 |
| Dec 25, 2025 | 273.00 | 274.00 | 273.00 | 274.00 | 274.00 | 0.37% | 4,325 |
| Dec 24, 2025 | 273.00 | 273.00 | 272.00 | 273.00 | 273.00 | - | 3,909 |
| Dec 23, 2025 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 0.74% | 7,737 |
| Dec 22, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.37% | 7,923 |
| Dec 19, 2025 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 2,931 |
| Dec 18, 2025 | 269.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.74% | 10,022 |
| Dec 17, 2025 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | - | 5,885 |
| Dec 16, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | - | 4,530 |
| Dec 15, 2025 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 5,835 |
| Dec 12, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 0.37% | 3,213 |
| Dec 11, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 2,820 |
| Dec 9, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 2,646 |
| Dec 8, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | 0.37% | 4,043 |
| Dec 4, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 9,222 |
| Dec 3, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 0.37% | 8,155 |
| Dec 2, 2025 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | 0.37% | 14,150 |
| Dec 1, 2025 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | - | 11,081 |
| Nov 28, 2025 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | - | 14,910 |
| Nov 27, 2025 | 269.00 | 270.00 | 267.00 | 268.00 | 268.00 | 0.37% | 7,736 |
| Nov 26, 2025 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | - | 9,717 |
| Nov 25, 2025 | 268.00 | 274.00 | 265.00 | 267.00 | 267.00 | - | 23,212 |
| Nov 24, 2025 | 264.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.52% | 16,770 |
| Nov 21, 2025 | 260.00 | 264.00 | 258.00 | 263.00 | 263.00 | 12.39% | 71,599 |
| Nov 20, 2025 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 1,802 |
| Nov 19, 2025 | 232.00 | 237.00 | 232.00 | 234.00 | 234.00 | 0.43% | 3,146 |
| 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 |