Major Cineplex Lifestyle Leasehold Property Fund. (BKK:MJLF)
Thailand · Delayed Price · Currency is THB 6.05
+0.05 (0.83%)
Oct 15, 2026, 3:18 PM ICT
BKK:MJLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 55,724 |
| Oct 14, 2026 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 249,225 |
| Oct 12, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 132,805 |
| Oct 9, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 58,723 |
| Oct 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 18,404 |
| Oct 7, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 16,700 |
| Oct 6, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 27,908 |
| Oct 5, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 130,771 |
| Oct 2, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 192,802 |
| Oct 1, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 85,413 |
| Sep 30, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 172,681 |
| Sep 29, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 85,302 |
| Sep 28, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 116,730 |
| Sep 25, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 102,320 |
| Sep 24, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 99,101 |
| Sep 23, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 70,300 |
| Sep 22, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 100,885 |
| Sep 21, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 49,955 |
| Sep 18, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 55,663 |
| Sep 17, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 93,620 |
| Sep 16, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 141,838 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 87,318 |
| Sep 14, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | - | 57,001 |
| Sep 11, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | 1.65% | 83,922 |
| Sep 10, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 35,260 |
| Sep 9, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 35,204 |
| Sep 8, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 39,951 |
| Sep 7, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 31,150 |
| Sep 4, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 132,003 |
| Sep 3, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 150,508 |
| Sep 2, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.50% | 167,475 |
| Sep 1, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.02 | 0.81% | 184,093 |
| Aug 31, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 5.97 | - | 144,433 |
| Aug 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 5.97 | -0.81% | 55,826 |
| Aug 27, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.02 | 1.64% | 176,140 |
| Aug 26, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 5.92 | 1.67% | 185,462 |
| Aug 25, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.83 | - | 48,052 |
| Aug 24, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 5.83 | 0.84% | 247,955 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.78 | - | 98,607 |
| Aug 20, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.78 | - | 91,915 |
| Aug 19, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.78 | - | 46,827 |
| Aug 18, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.78 | 0.85% | 92,869 |
| Aug 17, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.73 | -0.84% | 62,263 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.78 | - | 99,078 |
| Aug 13, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.78 | 0.85% | 25,642 |
| Aug 11, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.73 | 0.85% | 16,834 |
| Aug 10, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.68 | 1.74% | 21,415 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.58 | - | 31,200 |
| Aug 6, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.58 | -1.71% | 124,719 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.68 | 0.86% | 18,160 |