Major Cineplex Lifestyle Leasehold Property Fund. (BKK:MJLF)
Thailand · Delayed Price · Currency is THB 5.85
-0.05 (-0.85%)
Jul 21, 2026, 4:36 PM ICT
BKK:MJLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 95,113 |
| Jul 17, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 112,416 |
| Jul 16, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 163,611 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 27,000 |
| Jul 14, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 52,000 |
| Jul 13, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 133,426 |
| Jul 10, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 33,923 |
| Jul 9, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 128,304 |
| Jul 8, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 120,340 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 55,201 |
| Jul 6, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 29,500 |
| Jul 3, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 125,401 |
| Jul 2, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 94,800 |
| Jul 1, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 77,200 |
| Jun 30, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 21,400 |
| Jun 29, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 55,604 |
| Jun 26, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 50,630 |
| Jun 25, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 59,676 |
| Jun 24, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 94,717 |
| Jun 23, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 48,416 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 76,004 |
| Jun 19, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 98,380 |
| Jun 18, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 216,197 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 65,865 |
| Jun 16, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 15,205 |
| Jun 15, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 28,777 |
| Jun 12, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 34,264 |
| Jun 11, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 128,426 |
| Jun 10, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 50,429 |
| Jun 9, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 123,426 |
| Jun 8, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | -0.39% | 303,438 |
| Jun 5, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.67 | 2.63% | 891,072 |
| Jun 4, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.53 | - | 402,039 |
| Jun 2, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.53 | 3.64% | 349,025 |
| May 29, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.33 | - | 790,213 |
| May 28, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.33 | 0.92% | 459,707 |
| May 27, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.28 | -0.91% | 150,803 |
| May 26, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.33 | 0.92% | 391,101 |
| May 25, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.28 | 2.83% | 166,505 |
| May 22, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.14 | - | 84,550 |
| May 21, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.14 | 0.95% | 49,652 |
| May 20, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.09 | - | 204,600 |
| May 19, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.09 | 0.96% | 181,000 |
| May 18, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.04 | -0.95% | 167,800 |
| May 15, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.09 | - | 104,200 |
| May 14, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.09 | -0.94% | 143,300 |
| May 13, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.14 | 0.95% | 16,100 |
| May 12, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.09 | -0.94% | 34,020 |
| May 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - | 66,700 |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | 0.95% | 53,100 |