MKS Inc. (BKK:MKSI03)
Thailand · Delayed Price · Currency is THB 1.420
-0.030 (-2.07%)
At close: Oct 22, 2026
BKK:MKSI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 995 |
| Oct 21, 2026 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | 2.11% | 44,280 |
| Oct 20, 2026 | 1.46 | 1.51 | 1.42 | 1.42 | 1.42 | -4.05% | 5,260 |
| Oct 19, 2026 | 1.50 | 1.54 | 1.44 | 1.48 | 1.48 | -1.99% | 12,984 |
| Oct 15, 2026 | 1.51 | 1.65 | 1.51 | 1.51 | 1.51 | -10.12% | 38,255 |
| Oct 14, 2026 | 1.67 | 1.74 | 1.66 | 1.68 | 1.68 | -5.08% | 10,546 |
| Oct 12, 2026 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | 0.57% | 27,009 |
| Oct 9, 2026 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -4.86% | 69,930 |
| Oct 8, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -2.12% | 12,378 |
| Oct 7, 2026 | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 35,702 |
| Oct 6, 2026 | 1.92 | 1.92 | 1.84 | 1.92 | 1.92 | 0.52% | 22,803 |
| 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 |