MIXUE Group (BKK:MIXUE80)
Thailand · Delayed Price · Currency is THB 9.70
-0.15 (-1.52%)
At close: Jul 31, 2026
BKK:MIXUE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | -1.52% | 12,416 |
| Jul 30, 2026 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | 7.07% | 1,410 |
| Jul 27, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 11,126 |
| Jul 24, 2026 | 9.05 | 9.10 | 8.95 | 9.10 | 9.10 | -10.78% | 12,892 |
| Jul 23, 2026 | 9.35 | 10.30 | 9.35 | 10.20 | 10.20 | 7.94% | 22 |
| Jul 22, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 2.72% | 3,630 |
| Jul 21, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | -3.66% | 14,160 |
| Jul 20, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 2.69% | 2,219 |
| Jul 17, 2026 | 9.10 | 9.30 | 9.00 | 9.30 | 9.30 | -4.12% | 1,280 |
| Jul 16, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 3.74% | 7,910 |
| Jul 15, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 2.75% | 649 |
| Jul 14, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 1,687 |
| Jul 13, 2026 | 9.05 | 9.15 | 9.00 | 9.05 | 9.05 | 2.26% | 10,140 |
| Jul 10, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 30,991 |
| Jul 9, 2026 | 8.85 | 9.05 | 8.60 | 8.80 | 8.80 | -3.30% | 42,822 |
| Jul 8, 2026 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 0.55% | 6,046 |
| Jul 7, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | -1.63% | 2,723 |
| Jul 6, 2026 | 9.30 | 9.30 | 8.95 | 9.20 | 9.20 | -4.66% | 11,770 |
| Jul 3, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 2.12% | 439 |
| Jul 2, 2026 | 9.65 | 9.75 | 9.25 | 9.45 | 9.45 | -3.57% | 8,347 |
| Jul 1, 2026 | 9.75 | 9.80 | 9.55 | 9.80 | 9.80 | - | 1,201 |
| Jun 30, 2026 | 10.10 | 10.10 | 9.75 | 9.80 | 9.80 | -7.55% | 14,478 |
| Jun 29, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | 1.92% | 3,601 |
| Jun 26, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 420 |
| Jun 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Jun 23, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 2.91% | 19,470 |
| Jun 22, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -3.74% | 9,359 |
| Jun 19, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 400 |
| Jun 18, 2026 | 10.50 | 10.70 | 10.20 | 10.70 | 10.70 | - | 12,074 |
| Jun 17, 2026 | 10.50 | 10.70 | 10.40 | 10.70 | 10.70 | -1.83% | 3,530 |
| Jun 16, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | -2.68% | 1,030 |
| Jun 15, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -3.45% | 6,336 |
| Jun 11, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 6.42% | 10,269 |
| Jun 10, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -0.91% | 4,420 |
| Jun 9, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 142 |
| Jun 8, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | -0.89% | 101 |
| Jun 5, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | 6,325 |
| Jun 4, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | -2.59% | 1,916 |
| Jun 2, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 5.45% | 5,443 |
| May 29, 2026 | 10.60 | 11.20 | 10.60 | 11.00 | 11.00 | 2.80% | 4,665 |
| May 28, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | -0.93% | 1,071 |
| May 27, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | -1.82% | 347,559 |
| May 26, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 95,341 |
| May 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 100 |
| May 22, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 1.85% | 42,239 |
| May 21, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 755 |
| May 20, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | -0.91% | 256,157 |
| May 19, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 11,235 |
| May 18, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 763 |
| May 15, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | 4,013 |