MIXUE Group (BKK:MIXUE80)
Thailand · Delayed Price · Currency is THB 7.65
-0.20 (-2.55%)
At close: Oct 2, 2026
BKK:MIXUE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -2.55% | 22,041 |
| Oct 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1,726 |
| Sep 30, 2026 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | -1.27% | 15,739 |
| Sep 29, 2026 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | -0.63% | 3,822 |
| Sep 28, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | - | 3,351 |
| Sep 25, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | -0.62% | 4,734 |
| Sep 24, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 512 |
| Sep 23, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 8,076 |
| Sep 22, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -2.42% | 3,739 |
| Sep 21, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.85% | 4,848 |
| Sep 18, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | 507 |
| Sep 17, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | 1,269 |
| Sep 16, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 2,242 |
| Sep 15, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -2.44% | 8,371 |
| Sep 14, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | -0.61% | 3,016 |
| Sep 11, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | 3,601 |
| Sep 10, 2026 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -1.81% | 2,335 |
| Sep 9, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -2.92% | 46,666 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -1.72% | 54,528 |
| Sep 7, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 1,000 |
| Sep 4, 2026 | 8.70 | 8.85 | 8.65 | 8.65 | 8.65 | - | 12,600 |
| Sep 3, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | -1.70% | 1,006 |
| Sep 2, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 3,203 |
| Sep 1, 2026 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -2.23% | 30,517 |
| Aug 31, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 22,802 |
| Aug 28, 2026 | 9.00 | 9.10 | 8.90 | 8.95 | 8.95 | -7.25% | 42,070 |
| Aug 27, 2026 | 10.50 | 10.50 | 9.15 | 9.65 | 9.65 | -8.96% | 51,302 |
| Aug 26, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | 4,198 |
| Aug 25, 2026 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | -0.95% | 6,905 |
| Aug 24, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 8.25% | 143,396 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1 |
| Aug 20, 2026 | 9.35 | 9.75 | 9.35 | 9.70 | 9.70 | 3.74% | 12,213 |
| Aug 19, 2026 | 9.30 | 9.35 | 9.20 | 9.35 | 9.35 | -0.53% | 20,015 |
| Aug 18, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | -2.08% | 2,716 |
| Aug 17, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 39,400 |
| Aug 14, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 357 |
| Aug 13, 2026 | 9.60 | 9.90 | 9.45 | 9.60 | 9.60 | -3.52% | 71,049 |
| Aug 11, 2026 | 9.90 | 9.95 | 9.85 | 9.95 | 9.95 | -0.50% | 13,451 |
| Aug 10, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 3.63% | 75,981 |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | 1 |
| Aug 6, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | 1.06% | 8,985 |
| Aug 5, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | 1,601 |
| Aug 4, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -1.04% | 658 |
| Aug 3, 2026 | 9.60 | 9.85 | 9.50 | 9.65 | 9.65 | -0.52% | 985 |
| 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 |