Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 285.00
+2.00 (0.71%)
May 25, 2026, 2:07 PM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 282.00 | 285.00 | 281.00 | 283.00 | 283.00 | - | 14,838 |
| May 21, 2026 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 1.07% | 2,223 |
| May 20, 2026 | 281.00 | 281.00 | 279.00 | 280.00 | 280.00 | -0.36% | 6,534 |
| May 19, 2026 | 281.00 | 283.00 | 279.00 | 281.00 | 281.00 | - | 7,650 |
| May 18, 2026 | 277.00 | 286.00 | 277.00 | 281.00 | 281.00 | 1.44% | 14,928 |
| May 15, 2026 | 278.00 | 280.00 | 277.00 | 277.00 | 277.00 | -0.72% | 8,288 |
| May 14, 2026 | 274.00 | 282.00 | 274.00 | 279.00 | 279.00 | 2.20% | 12,117 |
| May 13, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | - | 7,258 |
| May 12, 2026 | 275.00 | 275.00 | 272.00 | 273.00 | 273.00 | -0.73% | 7,920 |
| May 11, 2026 | 276.00 | 279.00 | 273.00 | 275.00 | 275.00 | 1.10% | 10,900 |
| May 8, 2026 | 271.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.74% | 4,421 |
| May 7, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 0.37% | 2,686 |
| May 6, 2026 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | - | 2,811 |
| May 5, 2026 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | - | 7,921 |
| Apr 30, 2026 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | - | 1,850 |
| Apr 29, 2026 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 1.51% | 27,739 |
| Apr 28, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.38% | 17,509 |
| Apr 27, 2026 | 264.00 | 267.00 | 264.00 | 266.00 | 266.00 | 0.76% | 1,206 |
| Apr 24, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | 0.38% | 8,001 |
| Apr 23, 2026 | 265.00 | 266.00 | 262.00 | 263.00 | 263.00 | -0.38% | 21,900 |
| Apr 22, 2026 | 265.00 | 265.00 | 263.00 | 264.00 | 264.00 | - | 7,590 |
| Apr 21, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.38% | 4,305 |
| Apr 20, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.38% | 2,304 |
| Apr 17, 2026 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.37% | 3,993 |
| Apr 16, 2026 | 267.00 | 269.00 | 267.00 | 267.00 | 267.00 | - | 5,234 |
| Apr 10, 2026 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | 0.38% | 2,612 |
| Apr 9, 2026 | 265.00 | 268.00 | 265.00 | 266.00 | 266.00 | - | 1,020 |
| Apr 8, 2026 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | 0.38% | 1,945 |
| Apr 7, 2026 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | 0.76% | 3,827 |
| Apr 3, 2026 | 263.00 | 264.00 | 263.00 | 263.00 | 263.00 | -0.38% | 601 |
| Apr 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | 436 |
| Apr 1, 2026 | 264.00 | 266.00 | 263.00 | 266.00 | 266.00 | 1.53% | 3,607 |
| Mar 31, 2026 | 263.00 | 265.00 | 262.00 | 262.00 | 262.00 | -0.38% | 5,637 |
| Mar 30, 2026 | 262.00 | 265.00 | 262.00 | 263.00 | 263.00 | - | 4,841 |
| Mar 27, 2026 | 263.00 | 267.00 | 261.00 | 263.00 | 263.00 | 0.77% | 2,043 |
| Mar 26, 2026 | 263.00 | 263.00 | 256.00 | 261.00 | 261.00 | -0.38% | 5,982 |
| Mar 25, 2026 | 268.00 | 269.00 | 262.00 | 262.00 | 262.00 | - | 2,693 |
| Mar 24, 2026 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 3,008 |
| Mar 23, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.89% | 9,319 |
| Mar 20, 2026 | 265.00 | 265.00 | 264.00 | 265.00 | 265.00 | - | 3,817 |
| Mar 19, 2026 | 265.00 | 275.00 | 264.00 | 265.00 | 265.00 | 0.76% | 3,849 |
| Mar 18, 2026 | 262.00 | 292.00 | 262.00 | 263.00 | 263.00 | 0.38% | 4,864 |
| Mar 17, 2026 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 821 |
| Mar 16, 2026 | 262.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.38% | 5,018 |
| Mar 13, 2026 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | -0.75% | 1,779 |
| Mar 12, 2026 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | - | 1,179 |
| Mar 11, 2026 | 261.00 | 265.00 | 261.00 | 265.00 | 265.00 | 1.15% | 1,024 |
| Mar 10, 2026 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | -1.13% | 9,701 |
| Mar 9, 2026 | 265.00 | 266.00 | 259.00 | 265.00 | 265.00 | -0.75% | 4,919 |
| Mar 6, 2026 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 0.38% | 7,675 |