Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 296.00
+6.00 (2.07%)
Aug 13, 2026, 4:36 PM ICT
BKK:METCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.34% | 2,907 |
| Jul 9, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | - | 7,772 |
| Jul 8, 2026 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 5,702 |
| Jul 7, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | -0.68% | 9,555 |
| Jul 6, 2026 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.68% | 4,685 |
| 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 |