MIXUE Group (BKK:MIXUE80)
Thailand · Delayed Price · Currency is THB 6.90
-0.30 (-4.17%)
At close: Oct 22, 2026
BKK:MIXUE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -4.17% | 3,460 |
| Oct 21, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 573 |
| Oct 20, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | - | 15,187 |
| Oct 19, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 600 |
| Oct 15, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 35,878 |
| Oct 14, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | -2.70% | 54,103 |
| Oct 12, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 1,446 |
| Oct 9, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | 10,802 |
| Oct 8, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | -0.67% | 9,798 |
| Oct 7, 2026 | 7.45 | 7.55 | 7.40 | 7.45 | 7.45 | - | 552 |
| Oct 6, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 3,847 |
| Oct 5, 2026 | 7.50 | 7.55 | 7.35 | 7.45 | 7.45 | -0.94% | 3,882 |
| Oct 2, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.52 | -2.55% | 22,041 |
| Oct 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 0.64% | 1,726 |
| Sep 30, 2026 | 7.70 | 7.80 | 7.65 | 7.80 | 7.67 | -1.27% | 15,739 |
| Sep 29, 2026 | 7.85 | 7.90 | 7.75 | 7.90 | 7.77 | -0.63% | 3,822 |
| Sep 28, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.82 | - | 3,351 |
| Sep 25, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.82 | -0.62% | 4,734 |
| Sep 24, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 7.86 | 1.27% | 512 |
| Sep 23, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.77 | -1.86% | 8,076 |
| Sep 22, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 7.91 | -2.42% | 3,739 |
| Sep 21, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.11 | 1.85% | 4,848 |
| Sep 18, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.96 | -0.61% | 507 |
| Sep 17, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.01 | 1.87% | 1,269 |
| Sep 16, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.86 | - | 2,242 |
| Sep 15, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 7.86 | -2.44% | 8,371 |
| Sep 14, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.06 | -0.61% | 3,016 |
| Sep 11, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.11 | 1.23% | 3,601 |
| Sep 10, 2026 | 8.25 | 8.25 | 8.10 | 8.15 | 8.01 | -1.81% | 2,335 |
| Sep 9, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | 8.16 | -2.92% | 46,666 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.41 | -1.72% | 54,528 |
| Sep 7, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.55 | 0.58% | 1,000 |
| Sep 4, 2026 | 8.70 | 8.85 | 8.65 | 8.65 | 8.50 | - | 12,600 |
| Sep 3, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.50 | -1.70% | 1,006 |
| Sep 2, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.65 | 0.57% | 3,203 |
| Sep 1, 2026 | 8.95 | 8.95 | 8.75 | 8.75 | 8.60 | -2.23% | 30,517 |
| Aug 31, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.80 | - | 22,802 |
| Aug 28, 2026 | 9.00 | 9.10 | 8.90 | 8.95 | 8.80 | -7.25% | 42,070 |
| Aug 27, 2026 | 10.50 | 10.50 | 9.15 | 9.65 | 9.49 | -8.96% | 51,302 |
| Aug 26, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.42 | 1.92% | 4,198 |
| Aug 25, 2026 | 10.30 | 10.40 | 10.10 | 10.40 | 10.22 | -0.95% | 6,905 |
| Aug 24, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.32 | 8.25% | 143,396 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | - | 1 |
| Aug 20, 2026 | 9.35 | 9.75 | 9.35 | 9.70 | 9.54 | 3.74% | 12,213 |
| Aug 19, 2026 | 9.30 | 9.35 | 9.20 | 9.35 | 9.19 | -0.53% | 20,015 |
| Aug 18, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.24 | -2.08% | 2,716 |
| Aug 17, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.44 | -1.03% | 39,400 |
| Aug 14, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.54 | 1.04% | 357 |
| Aug 13, 2026 | 9.60 | 9.90 | 9.45 | 9.60 | 9.44 | -3.52% | 71,049 |
| Aug 11, 2026 | 9.90 | 9.95 | 9.85 | 9.95 | 9.78 | -0.50% | 13,451 |