Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 294.00
0.00 (0.00%)
Jul 3, 2026, 4:26 PM ICT
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 294.00 | 295.00 | 292.00 | 294.00 | 294.00 | - | 10,137 |
| Jul 2, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 4,261 |
| Jul 1, 2026 | 293.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 9,804 |
| Jun 30, 2026 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 5,853 |
| Jun 29, 2026 | 292.00 | 293.00 | 292.00 | 292.00 | 292.00 | -0.34% | 822 |
| Jun 26, 2026 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | -0.34% | 1,800 |
| Jun 25, 2026 | 291.00 | 294.00 | 291.00 | 294.00 | 294.00 | 0.34% | 2,836 |
| Jun 24, 2026 | 291.00 | 293.00 | 291.00 | 293.00 | 293.00 | 0.69% | 617 |
| Jun 23, 2026 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | -1.02% | 5,509 |
| Jun 22, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | -0.34% | 2,062 |
| Jun 19, 2026 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.34% | 6,875 |
| Jun 18, 2026 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 954 |
| Jun 17, 2026 | 294.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.34% | 10,203 |
| Jun 16, 2026 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.34% | 9,917 |
| Jun 15, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | -0.34% | 7,507 |
| Jun 12, 2026 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.68% | 12,564 |
| Jun 11, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | - | 6,066 |
| Jun 10, 2026 | 294.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.34% | 5,141 |
| Jun 9, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 4,629 |
| Jun 8, 2026 | 295.00 | 296.00 | 294.00 | 294.00 | 294.00 | -0.34% | 11,556 |
| Jun 5, 2026 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.68% | 10,691 |
| Jun 4, 2026 | 287.00 | 294.00 | 287.00 | 293.00 | 293.00 | 2.09% | 30,189 |
| Jun 2, 2026 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | 0.70% | 11,933 |
| May 29, 2026 | 284.00 | 286.00 | 284.00 | 285.00 | 285.00 | 0.35% | 4,836 |
| May 28, 2026 | 285.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.35% | 2,706 |
| May 27, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | - | 8,606 |
| May 26, 2026 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | - | 16,471 |
| May 25, 2026 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.71% | 13,163 |
| 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 |