Mmm Capital PCL (BKK:MMM)
Thailand · Delayed Price · Currency is THB 3.440
+0.020 (0.58%)
At close: Feb 10, 2026
Mmm Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.52 | 3.54 | 3.40 | 3.42 | 3.42 | -2.29% | 7,597,984 |
| Feb 6, 2026 | 3.74 | 3.82 | 3.48 | 3.50 | 3.50 | 8.70% | 15,632,150 |
| Feb 5, 2026 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | -0.62% | 320,710 |
| Feb 4, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -3.57% | 461,000 |
| Feb 3, 2026 | 3.24 | 3.38 | 3.24 | 3.36 | 3.36 | 5.00% | 733,346 |
| Feb 2, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 179,850 |
| Jan 30, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 152,201 |
| Jan 29, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 194,501 |
| Jan 28, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 87,601 |
| Jan 27, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.89% | 422,615 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | 254,783 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | - | 145,100 |
| Jan 22, 2026 | 3.26 | 3.32 | 3.22 | 3.22 | 3.22 | - | 509,018 |
| Jan 21, 2026 | 3.18 | 3.26 | 3.16 | 3.22 | 3.22 | 1.90% | 346,501 |
| Jan 20, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | - | 223,427 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -1.86% | 542,984 |
| Jan 16, 2026 | 3.12 | 3.24 | 3.10 | 3.22 | 3.22 | 3.21% | 475,307 |
| Jan 15, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 234,605 |
| Jan 14, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | 3.10 | 1.31% | 325,335 |
| Jan 13, 2026 | 3.24 | 3.24 | 3.06 | 3.06 | 3.06 | -4.38% | 980,625 |
| Jan 12, 2026 | 3.28 | 3.32 | 3.20 | 3.20 | 3.20 | -3.03% | 524,318 |
| Jan 9, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -1.20% | 619,482 |
| Jan 8, 2026 | 3.36 | 3.50 | 3.32 | 3.34 | 3.34 | -0.60% | 2,578,493 |
| Jan 7, 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 295,636 |
| Jan 6, 2026 | 3.40 | 3.44 | 3.30 | 3.32 | 3.32 | -2.35% | 863,034 |
| Jan 5, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 351,835 |
| Dec 30, 2025 | 3.44 | 3.46 | 3.34 | 3.38 | 3.38 | -0.59% | 1,095,610 |
| Dec 29, 2025 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | 0.59% | 1,607,132 |
| Dec 26, 2025 | 3.30 | 3.44 | 3.30 | 3.38 | 3.38 | 1.81% | 1,258,420 |
| Dec 25, 2025 | 3.36 | 3.40 | 3.30 | 3.32 | 3.32 | 1.44% | 2,388,544 |
| Dec 24, 2025 | 3.26 | 3.27 | 3.20 | 3.27 | 3.18 | 0.55% | 1,333,345 |
| Dec 23, 2025 | 3.36 | 3.40 | 3.26 | 3.26 | 3.16 | -3.24% | 4,648,385 |
| Dec 22, 2025 | 3.35 | 3.38 | 3.33 | 3.36 | 3.27 | - | 2,146,943 |
| Dec 19, 2025 | 3.29 | 3.49 | 3.27 | 3.36 | 3.27 | 3.35% | 9,009,102 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.24 | 3.26 | 3.16 | -3.24% | 6,305,699 |
| Dec 17, 2025 | 3.15 | 3.46 | 3.15 | 3.36 | 3.27 | 7.58% | 14,731,431 |
| Dec 16, 2025 | 3.20 | 3.26 | 3.11 | 3.13 | 3.04 | -2.83% | 4,300,527 |
| Dec 15, 2025 | 3.18 | 3.26 | 3.11 | 3.22 | 3.13 | 0.56% | 5,354,430 |
| Dec 12, 2025 | 2.89 | 3.22 | 2.87 | 3.20 | 3.11 | 13.56% | 13,018,016 |
| Dec 11, 2025 | 2.89 | 2.89 | 2.80 | 2.82 | 2.74 | -2.53% | 1,386,577 |
| Dec 9, 2025 | 2.91 | 2.95 | 2.84 | 2.89 | 2.81 | -1.23% | 1,823,921 |
| Dec 8, 2025 | 3.02 | 3.07 | 2.91 | 2.93 | 2.85 | -4.19% | 2,668,751 |
| Dec 4, 2025 | 3.15 | 3.16 | 3.04 | 3.06 | 2.97 | -3.45% | 3,797,435 |
| Dec 3, 2025 | 3.33 | 3.35 | 3.15 | 3.16 | 3.08 | -3.86% | 7,339,963 |
| Dec 2, 2025 | 3.15 | 3.29 | 3.13 | 3.29 | 3.20 | 5.85% | 9,142,235 |
| Dec 1, 2025 | 3.11 | 3.16 | 3.07 | 3.11 | 3.02 | - | 3,053,441 |
| Nov 28, 2025 | 3.35 | 3.40 | 3.04 | 3.11 | 3.02 | -5.01% | 8,673,458 |
| Nov 27, 2025 | 3.36 | 3.44 | 3.24 | 3.27 | 3.18 | -2.15% | 6,132,183 |
| Nov 26, 2025 | 3.49 | 3.58 | 3.31 | 3.35 | 3.25 | -3.18% | 11,913,693 |
| Nov 25, 2025 | 3.51 | 3.55 | 3.31 | 3.46 | 3.36 | - | 7,485,086 |