Major Cineplex Lifestyle Leasehold Property Fund. (BKK:MJLF)
Thailand · Delayed Price · Currency is THB 6.00
-0.05 (-0.83%)
Sep 3, 2026, 10:50 AM ICT
BKK:MJLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.63 | -0.85% | 60,301 |
| Aug 3, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.68 | - | 44,383 |
| Jul 31, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.68 | - | 49,102 |
| Jul 30, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.68 | - | 25,720 |
| Jul 27, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.68 | - | 48,008 |
| Jul 24, 2026 | 5.85 | 5.85 | 5.75 | 5.85 | 5.68 | -0.85% | 32,909 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.73 | - | 58,283 |
| Jul 22, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.73 | 0.85% | 42,015 |
| Jul 21, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.68 | -0.85% | 73,085 |
| Jul 20, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.73 | 1.72% | 95,113 |
| Jul 17, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.63 | -0.85% | 112,416 |
| Jul 16, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.68 | 0.86% | 163,611 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.63 | 0.87% | 27,000 |
| Jul 14, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.58 | - | 52,000 |
| Jul 13, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.58 | 0.88% | 133,426 |
| Jul 10, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.53 | - | 33,923 |
| Jul 9, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.53 | - | 128,304 |
| Jul 8, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.53 | - | 120,340 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.53 | - | 55,201 |
| Jul 6, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.53 | 0.88% | 29,500 |
| Jul 3, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.49 | - | 125,401 |
| Jul 2, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.49 | 0.89% | 94,800 |
| Jul 1, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.44 | - | 77,200 |
| Jun 30, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.44 | - | 21,400 |
| Jun 29, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.44 | -0.88% | 55,604 |
| Jun 26, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.49 | - | 50,630 |
| Jun 25, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.49 | 0.89% | 59,676 |
| Jun 24, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.44 | - | 94,717 |
| Jun 23, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.44 | - | 48,416 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.44 | 0.90% | 76,004 |