Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 197.50
+2.50 (1.27%)
Aug 1, 2025, 4:29 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 199.00 | 200.00 | 197.50 | 197.50 | 197.50 | - | 1,183 |
| 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 |
| Jun 9, 2025 | 189.50 | 191.50 | 188.50 | 191.50 | 191.50 | 1.06% | 3,655 |
| Jun 6, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -1.04% | 111 |
| Jun 5, 2025 | 189.50 | 191.50 | 189.50 | 191.50 | 191.50 | 1.59% | 900 |
| Jun 4, 2025 | 188.50 | 189.00 | 188.50 | 188.50 | 188.50 | -0.26% | 811 |
| May 30, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| May 29, 2025 | 189.00 | 189.50 | 188.00 | 189.00 | 189.00 | 0.53% | 1,202 |
| May 28, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | 1.08% | 1,004 |
| May 27, 2025 | 189.00 | 189.50 | 186.00 | 186.00 | 186.00 | -1.59% | 6,107 |
| May 26, 2025 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 0.53% | 8,905 |
| May 23, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 4,806 |
| May 22, 2025 | 190.50 | 190.50 | 189.00 | 189.00 | 189.00 | -0.79% | 6,437 |
| May 21, 2025 | 191.00 | 192.00 | 190.50 | 190.50 | 190.50 | - | 3,212 |
| May 20, 2025 | 190.50 | 191.00 | 190.50 | 190.50 | 190.50 | 0.26% | 4,801 |