Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 272.00
-3.00 (-1.09%)
Mar 2, 2026, 4:35 PM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -1.09% | 11,417 |
| Feb 27, 2026 | 276.00 | 276.00 | 272.00 | 275.00 | 275.00 | -0.36% | 11,042 |
| Feb 26, 2026 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.73% | 19,756 |
| Feb 25, 2026 | 279.00 | 280.00 | 272.00 | 274.00 | 274.00 | -1.79% | 20,142 |
| Feb 24, 2026 | 276.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1.45% | 24,958 |
| Feb 23, 2026 | 283.00 | 283.00 | 274.00 | 275.00 | 275.00 | -2.48% | 32,292 |
| Feb 20, 2026 | 281.00 | 285.00 | 279.00 | 282.00 | 282.00 | -0.35% | 23,330 |
| Feb 19, 2026 | 288.00 | 288.00 | 279.00 | 283.00 | 283.00 | -1.05% | 51,826 |
| Feb 18, 2026 | 281.00 | 289.00 | 281.00 | 286.00 | 286.00 | 2.14% | 70,273 |
| Feb 17, 2026 | 273.00 | 280.00 | 272.00 | 280.00 | 280.00 | 2.94% | 59,140 |
| Feb 16, 2026 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.37% | 21,660 |
| Feb 13, 2026 | 260.00 | 272.00 | 260.00 | 271.00 | 271.00 | 6.27% | 59,437 |
| Feb 12, 2026 | 249.00 | 256.00 | 248.00 | 255.00 | 255.00 | 2.82% | 33,135 |
| Feb 11, 2026 | 253.00 | 253.00 | 245.00 | 248.00 | 248.00 | -1.98% | 63,805 |
| Feb 10, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 20,464 |
| Feb 9, 2026 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 34,330 |
| Feb 6, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 30,057 |
| Feb 5, 2026 | 252.00 | 255.00 | 251.00 | 254.00 | 254.00 | -13.90% | 86,615 |
| Feb 4, 2026 | 296.00 | 296.00 | 294.00 | 295.00 | 265.00 | -0.34% | 144,558 |
| Feb 3, 2026 | 298.00 | 298.00 | 295.00 | 296.00 | 265.90 | -0.67% | 102,342 |
| Feb 2, 2026 | 298.00 | 299.00 | 296.00 | 298.00 | 267.69 | 0.34% | 63,059 |
| Jan 30, 2026 | 297.00 | 300.00 | 296.00 | 297.00 | 266.80 | - | 65,740 |
| Jan 29, 2026 | 296.00 | 298.00 | 295.00 | 297.00 | 266.80 | 0.68% | 51,782 |
| Jan 28, 2026 | 289.00 | 298.00 | 289.00 | 295.00 | 265.00 | 2.43% | 74,791 |
| Jan 27, 2026 | 287.00 | 288.00 | 287.00 | 288.00 | 258.71 | 0.35% | 19,935 |
| Jan 26, 2026 | 289.00 | 289.00 | 287.00 | 287.00 | 257.81 | -0.69% | 10,926 |
| Jan 23, 2026 | 287.00 | 289.00 | 287.00 | 289.00 | 259.61 | 0.70% | 22,280 |
| Jan 22, 2026 | 289.00 | 290.00 | 287.00 | 287.00 | 257.81 | -0.69% | 34,695 |
| Jan 21, 2026 | 290.00 | 290.00 | 288.00 | 289.00 | 259.61 | - | 18,489 |
| Jan 20, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 259.61 | - | 13,344 |
| Jan 19, 2026 | 291.00 | 291.00 | 289.00 | 289.00 | 259.61 | -0.69% | 20,036 |
| Jan 16, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 261.41 | 0.69% | 8,490 |
| Jan 15, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 259.61 | - | 12,936 |
| Jan 14, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 259.61 | - | 9,969 |
| Jan 13, 2026 | 288.00 | 290.00 | 288.00 | 289.00 | 259.61 | 0.35% | 8,924 |
| Jan 12, 2026 | 288.00 | 288.00 | 287.00 | 288.00 | 258.71 | - | 6,864 |
| Jan 9, 2026 | 286.00 | 290.00 | 286.00 | 288.00 | 258.71 | - | 14,820 |
| Jan 8, 2026 | 289.00 | 291.00 | 288.00 | 288.00 | 258.71 | - | 7,714 |
| Jan 7, 2026 | 283.00 | 289.00 | 283.00 | 288.00 | 258.71 | 1.77% | 13,486 |
| Jan 6, 2026 | 281.00 | 283.00 | 280.00 | 283.00 | 254.22 | 1.07% | 7,209 |
| Jan 5, 2026 | 277.00 | 281.00 | 277.00 | 280.00 | 251.53 | 1.45% | 14,797 |
| Dec 30, 2025 | 273.00 | 276.00 | 273.00 | 276.00 | 247.93 | 0.36% | 5,147 |
| Dec 29, 2025 | 273.00 | 275.00 | 273.00 | 275.00 | 247.03 | 0.36% | 6,146 |
| Dec 26, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 246.14 | - | 1,435 |
| Dec 25, 2025 | 273.00 | 274.00 | 273.00 | 274.00 | 246.14 | 0.37% | 4,325 |
| Dec 24, 2025 | 273.00 | 273.00 | 272.00 | 273.00 | 245.24 | - | 3,909 |
| Dec 23, 2025 | 271.00 | 273.00 | 271.00 | 273.00 | 245.24 | 0.74% | 7,737 |
| Dec 22, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 243.44 | 0.37% | 7,923 |
| Dec 19, 2025 | 271.00 | 271.00 | 270.00 | 270.00 | 242.54 | -0.37% | 2,931 |
| Dec 18, 2025 | 269.00 | 271.00 | 269.00 | 271.00 | 243.44 | 0.74% | 10,022 |