Major Cineplex Lifestyle Leasehold Property Fund. (BKK:MJLF)
Thailand · Delayed Price · Currency is THB 5.25
-0.05 (-0.94%)
May 12, 2026, 4:37 PM ICT
BKK:MJLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 66,700 |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 53,100 |
| May 7, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 90,000 |
| May 6, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 44,320 |
| May 5, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 34,800 |
| Apr 30, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 162,450 |
| Apr 29, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 86,297 |
| Apr 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 22,300 |
| Apr 27, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 97,500 |
| Apr 24, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,311 |
| Apr 23, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 4,014 |
| Apr 22, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 50,045 |
| Apr 21, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 43,177 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 930 |
| Apr 17, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 97,010 |
| Apr 16, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 34,475 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 1,214 |
| Apr 9, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 65,772 |
| Apr 8, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 74,401 |
| Apr 7, 2026 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | -0.99% | 182,210 |
| Apr 3, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 16,360 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 75,400 |
| Apr 1, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 61,921 |
| Mar 31, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 85,516 |
| Mar 30, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 33,401 |
| Mar 27, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 11,845 |
| Mar 26, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 32,910 |
| Mar 25, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 69,800 |
| Mar 24, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 31,723 |
| Mar 23, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 110,215 |
| Mar 20, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 28,434 |
| Mar 19, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 17,607 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 7,393 |
| Mar 17, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 64,933 |
| Mar 16, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 28,404 |
| Mar 13, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 5,934 |
| Mar 12, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 198,538 |
| Mar 11, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -3.77% | 187,376 |
| Mar 10, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.12 | - | 138,833 |
| Mar 9, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.12 | - | 93,960 |
| Mar 6, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.12 | - | 72,931 |
| Mar 5, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.12 | 1.92% | 62,858 |
| Mar 4, 2026 | 5.25 | 5.30 | 5.00 | 5.20 | 5.02 | -0.95% | 398,338 |
| Mar 2, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.07 | - | 117,539 |
| Feb 27, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.07 | 0.96% | 104,901 |
| Feb 26, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.02 | - | 48,721 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.02 | - | 66,875 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.02 | -1.89% | 55,716 |
| Feb 23, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.12 | 0.95% | 117,578 |
| Feb 20, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.07 | - | 184,038 |