MKS Inc. (BKK:MKSI03)
Thailand · Delayed Price · Currency is THB 1.910
+0.060 (3.24%)
Last updated: Oct 5, 2026, 4:25 PM ICT
BKK:MKSI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 3.24% | 69,953 |
| Oct 2, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | 1.65% | 123,452 |
| Oct 1, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 2,514 |
| Sep 30, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 2.29% | 645 |
| Sep 29, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 7,233 |
| Sep 28, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 78 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 51,829 |
| Sep 24, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 20,015 |
| Sep 22, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -1.15% | 122 |
| Sep 21, 2026 | 1.70 | 1.74 | 1.62 | 1.74 | 1.74 | 6.75% | 6,836 |
| Sep 18, 2026 | 1.61 | 1.95 | 1.60 | 1.63 | 1.63 | 1.87% | 101,368 |
| Sep 17, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 6,446 |
| Sep 16, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 22,532 |
| Sep 15, 2026 | 1.61 | 1.71 | 1.58 | 1.58 | 1.58 | -8.14% | 27,009 |
| Sep 14, 2026 | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | -0.58% | 2,553 |
| Sep 11, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 5,304 |
| Sep 10, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 4,414 |
| Sep 9, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 47,002 |
| Sep 8, 2026 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 2.34% | 17,853 |
| Sep 7, 2026 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | 3.01% | 4,416 |
| Sep 4, 2026 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | -0.60% | 5,535 |
| Sep 3, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 15,971 |
| Sep 2, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -2.94% | 7,888 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 5,273 |
| Aug 31, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -4.47% | 22,479 |
| Aug 28, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 6,709 |
| Aug 27, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 4,785 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 233 |
| 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 |