Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 220.00
+1.00 (0.46%)
Oct 8, 2025, 4:12 PM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 4,901 |
| Oct 6, 2025 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.46% | 1,813 |
| Oct 3, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -1.35% | 816 |
| Oct 2, 2025 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 0.45% | 714 |
| Oct 1, 2025 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | - | 800 |
| Sep 30, 2025 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | - | 5,033 |
| Sep 29, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 510 |
| Sep 26, 2025 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 1,300 |
| Sep 25, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.37% | 1,211 |
| Sep 24, 2025 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 2,376 |
| Sep 23, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1,415 |
| Sep 22, 2025 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | - | 1,801 |
| Sep 19, 2025 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 3,901 |
| Sep 18, 2025 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | - | 2,100 |
| Sep 17, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,504 |
| Sep 16, 2025 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 0.45% | 6,820 |
| Sep 15, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,503 |
| 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 |