Major Cineplex Lifestyle Leasehold Property Fund. (BKK:MJLF)
Thailand · Delayed Price · Currency is THB 5.10
-0.05 (-0.97%)
Feb 11, 2026, 10:11 AM ICT
BKK:MJLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 29,631 |
| Feb 9, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 28,525 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 65,535 |
| Feb 5, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 8,475 |
| Feb 4, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 7,157 |
| Feb 3, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 25,810 |
| Feb 2, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 47,060 |
| Jan 30, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 115,401 |
| Jan 29, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 8,460 |
| Jan 28, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 9,503 |
| Jan 27, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 69,200 |
| Jan 26, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 85,798 |
| Jan 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 83,100 |
| Jan 22, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 141,410 |
| Jan 21, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | - | 42,100 |
| Jan 20, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 43,301 |
| Jan 19, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 25,105 |
| Jan 16, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 96,202 |
| Jan 15, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 65,800 |
| Jan 14, 2026 | 4.94 | 4.96 | 4.88 | 4.90 | 4.90 | -0.81% | 106,164 |
| Jan 13, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | - | 84,099 |
| Jan 12, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 78,649 |
| Jan 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 12,612 |
| Jan 8, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.82% | 38,801 |
| Jan 7, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 77,200 |
| Jan 6, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | - | 15,654 |
| Jan 5, 2026 | 4.84 | 4.88 | 4.82 | 4.88 | 4.88 | 0.83% | 30,227 |
| Dec 30, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 21,100 |
| Dec 29, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 52,910 |
| Dec 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 37,500 |
| Dec 25, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 148,721 |
| Dec 24, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 119,543 |
| Dec 23, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | - | 54,172 |
| Dec 22, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | - | 77,130 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 166,208 |
| Dec 18, 2025 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | - | 526,505 |
| Dec 17, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | - | 37,202 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 47,402 |
| Dec 15, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 499,106 |
| Dec 12, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 134,876 |
| Dec 11, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | - | 99,155 |
| Dec 9, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 88,760 |
| Dec 8, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 88,856 |
| Dec 4, 2025 | 4.92 | 5.00 | 4.90 | 4.98 | 4.98 | -2.35% | 178,757 |
| Dec 3, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.92 | - | 196,101 |
| Dec 2, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.92 | - | 260,696 |
| Dec 1, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.92 | 0.99% | 193,051 |
| Nov 28, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 4.87 | 1.00% | 46,200 |
| Nov 27, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 4.82 | 0.40% | 221,900 |
| Nov 26, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.80 | 0.40% | 193,088 |