Major Cineplex Lifestyle Leasehold Property Fund. (BKK:MJLF)
Thailand · Delayed Price · Currency is THB 5.30
0.00 (0.00%)
Mar 10, 2026, 3:27 PM ICT
BKK:MJLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | - | -0.94% | 15,900 |
| Mar 9, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | - | 93,960 |
| Mar 6, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 72,931 |
| Mar 5, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 62,858 |
| Mar 4, 2026 | 5.25 | 5.30 | 5.00 | 5.20 | 5.20 | -0.95% | 398,338 |
| Mar 2, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 117,539 |
| Feb 27, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 104,901 |
| Feb 26, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 48,721 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 66,875 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 55,716 |
| Feb 23, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 117,578 |
| Feb 20, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - | 184,038 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 94,202 |
| Feb 18, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 40,273 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 139,121 |
| Feb 16, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 55,835 |
| Feb 13, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 121,500 |
| Feb 12, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 47,831 |
| Feb 11, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 104,178 |
| 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 |