Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 300.00
-1.00 (-0.33%)
Sep 23, 2026, 4:23 PM ICT
BKK:METCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 9,401 |
| Sep 22, 2026 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | -0.33% | 13,446 |
| Sep 21, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | - | 1,627 |
| Sep 18, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 1,553 |
| Sep 17, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 1,846 |
| Sep 16, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.66% | 12,639 |
| Sep 15, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.67% | 5,603 |
| Sep 14, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 5,901 |
| Sep 11, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | - | 6,417 |
| Sep 10, 2026 | 298.00 | 301.00 | 298.00 | 299.00 | 299.00 | - | 4,504 |
| Sep 9, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 0.34% | 6,523 |
| Sep 8, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 0.34% | 2,577 |
| Sep 7, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.34% | 3,471 |
| Sep 4, 2026 | 298.00 | 298.00 | 297.00 | 298.00 | 298.00 | - | 3,024 |
| Sep 3, 2026 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | - | 3,519 |
| Sep 2, 2026 | 299.00 | 299.00 | 297.00 | 298.00 | 298.00 | -0.67% | 6,366 |
| Sep 1, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 2,812 |
| Aug 31, 2026 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | - | 3,413 |
| Aug 28, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.33% | 4,707 |
| Aug 27, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.33% | 6,102 |
| Aug 26, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 5,427 |
| Aug 25, 2026 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | 0.34% | 1,526 |
| Aug 24, 2026 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | -1.00% | 3,823 |
| Aug 21, 2026 | 293.00 | 301.00 | 293.00 | 301.00 | 301.00 | 0.67% | 14,712 |
| Aug 20, 2026 | 294.00 | 299.00 | 294.00 | 299.00 | 299.00 | 1.01% | 2,950 |
| Aug 19, 2026 | 293.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.37% | 3,504 |
| Aug 18, 2026 | 289.00 | 293.00 | 289.00 | 292.00 | 292.00 | 1.04% | 2,702 |
| Aug 17, 2026 | 290.00 | 291.00 | 284.00 | 289.00 | 289.00 | -1.03% | 19,049 |
| Aug 14, 2026 | 294.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.35% | 9,214 |
| Aug 13, 2026 | 286.00 | 297.00 | 286.00 | 296.00 | 296.00 | 2.07% | 14,821 |
| Aug 11, 2026 | 293.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.36% | 21,987 |
| Aug 10, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -1.34% | 11,112 |
| Aug 7, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.33% | 9,213 |
| Aug 6, 2026 | 303.00 | 303.00 | 298.00 | 299.00 | 299.00 | -0.66% | 26,114 |
| Aug 5, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.66% | 8,408 |
| Aug 4, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.33% | 2,931 |
| Aug 3, 2026 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | -0.33% | 2,410 |
| Jul 31, 2026 | 299.00 | 303.00 | 299.00 | 303.00 | 303.00 | - | 4,031 |
| Jul 30, 2026 | 305.00 | 305.00 | 299.00 | 303.00 | 303.00 | -0.33% | 11,833 |
| Jul 27, 2026 | 305.00 | 305.00 | 303.00 | 304.00 | 304.00 | -0.33% | 2,842 |
| Jul 24, 2026 | 302.00 | 305.00 | 302.00 | 305.00 | 305.00 | 1.33% | 17,220 |
| Jul 23, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 1,361 |
| Jul 22, 2026 | 302.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.33% | 7,908 |
| Jul 21, 2026 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.33% | 5,320 |
| Jul 20, 2026 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.33% | 3,691 |
| Jul 17, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 5,379 |
| Jul 16, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 6,942 |
| Jul 15, 2026 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 10,717 |
| Jul 14, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 4,947 |
| Jul 13, 2026 | 295.00 | 297.00 | 295.00 | 296.00 | 296.00 | 0.34% | 8,852 |