MKS Inc. (BKK:MKSI03)
Thailand · Delayed Price · Currency is THB 1.770
-0.020 (-1.12%)
Last updated: Aug 26, 2026, 11:55 AM ICT
BKK:MKSI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | - | -1.12% | - |
| Aug 25, 2026 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | -1.03% | 2,623 |
| Aug 24, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 4,022 |
| Aug 21, 2026 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -0.53% | 7,902 |
| Aug 20, 2026 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -6.50% | 4,149 |
| Aug 19, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -4.76% | 4,616 |
| Aug 18, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | 1.94% | 3,116 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -1.90% | 16,706 |
| Aug 14, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 3.96% | 1,052 |
| Aug 13, 2026 | 1.99 | 2.08 | 1.94 | 2.02 | 2.02 | 1.00% | 4,081 |
| Aug 11, 2026 | 2.06 | 2.06 | 1.95 | 2.00 | 2.00 | -5.66% | 22,294 |
| Aug 10, 2026 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | 7.61% | 319 |
| Aug 7, 2026 | 2.04 | 2.06 | 1.90 | 1.97 | 1.97 | -4.37% | 79,632 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -7.21% | 1,186 |
| Aug 5, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 4.72% | 11,530 |
| Aug 4, 2026 | 1.98 | 2.12 | 1.97 | 2.12 | 2.12 | 6.00% | 100,304 |
| Aug 3, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | 1.01% | 4,535 |
| Jul 31, 2026 | 1.96 | 2.06 | 1.92 | 1.98 | 1.98 | 11.86% | 179,414 |
| Jul 30, 2026 | 2.06 | 2.14 | 1.73 | 1.77 | 1.77 | -20.98% | 614 |
| Jul 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 200 |
| Jul 22, 2026 | 2.28 | 2.38 | 2.26 | 2.26 | 2.26 | 2.73% | 70 |
| Jul 21, 2026 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | 0.92% | 1,303 |
| Jul 20, 2026 | 2.22 | 2.22 | 2.08 | 2.18 | 2.18 | -1.80% | 400 |
| Jul 17, 2026 | 2.32 | 2.32 | 1.90 | 2.22 | 2.22 | -6.72% | 158 |