Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand · Delayed Price · Currency is THB 305.00
+4.00 (1.33%)
Jul 24, 2026, 4:28 PM ICT
BKK:METCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | - | 0.66% | 9,202 |
| 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 |
| 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 |