Montage Technology Co., Ltd. (BKK:MONTAGE80)
Thailand · Delayed Price · Currency is THB 9.00
-0.40 (-4.26%)
At close: Oct 22, 2026
BKK:MONTAGE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.10 | 9.35 | 8.95 | 9.00 | 9.00 | -4.26% | 63,490 |
| Oct 21, 2026 | 9.55 | 9.65 | 9.25 | 9.40 | 9.40 | 8.05% | 25,806 |
| Oct 20, 2026 | 9.00 | 9.00 | 8.65 | 8.70 | 8.70 | -4.40% | 71,090 |
| Oct 19, 2026 | 8.75 | 9.25 | 8.75 | 9.10 | 9.10 | 5.20% | 18,402 |
| Oct 15, 2026 | 8.85 | 8.85 | 8.55 | 8.65 | 8.65 | -11.73% | 111,339 |
| Oct 14, 2026 | 10.10 | 10.10 | 9.60 | 9.80 | 9.80 | -10.09% | 88,048 |
| Oct 12, 2026 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -5.22% | 37,029 |
| Oct 9, 2026 | 11.30 | 11.60 | 10.90 | 11.50 | 11.50 | -3.36% | 9,603 |
| Oct 8, 2026 | 12.10 | 12.10 | 11.70 | 11.90 | 11.90 | -5.56% | 13,657 |
| Oct 7, 2026 | 12.40 | 12.60 | 12.10 | 12.60 | 12.60 | -5.97% | 49,274 |
| Oct 6, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 3.88% | 10,327 |
| Oct 5, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 4.88% | 50,460 |
| Oct 2, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 23,229 |
| Oct 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,001 |
| Sep 30, 2026 | 12.00 | 12.40 | 11.90 | 12.40 | 12.40 | -1.59% | 27,762 |
| Sep 29, 2026 | 12.10 | 12.70 | 12.10 | 12.60 | 12.60 | 2.44% | 8,415 |
| Sep 28, 2026 | 12.20 | 12.60 | 12.10 | 12.30 | 12.30 | -3.91% | 47,131 |
| Sep 25, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.08% | 20,048 |
| Sep 24, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.79 | -2.29% | 4,592 |
| Sep 23, 2026 | 13.20 | 13.30 | 12.90 | 13.10 | 13.09 | -0.76% | 24,613 |
| Sep 22, 2026 | 13.40 | 13.60 | 13.00 | 13.20 | 13.19 | 9.09% | 103,413 |
| Sep 21, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.09 | 0.83% | 9,208 |
| Sep 18, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 11.99 | 6.19% | 70,934 |
| Sep 17, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.29 | -0.88% | 9,706 |
| Sep 16, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.39 | 4.59% | 88,200 |
| Sep 15, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.89 | 3.81% | 33,783 |
| Sep 14, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.49 | -4.55% | 63,433 |
| Sep 11, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 10.99 | -3.51% | 11,963 |
| Sep 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.39 | - | 950 |
| Sep 9, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.39 | -0.87% | 9,751 |
| Sep 8, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.49 | -1.71% | 22,131 |
| Sep 7, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.69 | 5.41% | 52,253 |
| Sep 4, 2026 | 11.10 | 11.10 | 10.80 | 11.10 | 11.09 | 0.91% | 18,726 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 10.99 | -1.79% | 55,880 |
| Sep 2, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.19 | - | 1,684 |
| Sep 1, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.19 | -1.75% | 11,094 |
| Aug 31, 2026 | 11.20 | 15.60 | 11.00 | 11.40 | 11.39 | -5.00% | 37,607 |
| Aug 28, 2026 | 12.20 | 12.40 | 12.00 | 12.00 | 11.99 | -3.23% | 11,216 |
| Aug 27, 2026 | 12.10 | 12.60 | 12.10 | 12.40 | 12.39 | 9.73% | 221,399 |
| Aug 26, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.29 | 4.63% | 188,950 |
| Aug 25, 2026 | 10.40 | 11.00 | 10.30 | 10.80 | 10.79 | 2.86% | 125,988 |
| Aug 24, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.49 | -7.89% | 259,316 |
| Aug 21, 2026 | 11.30 | 11.40 | 11.10 | 11.40 | 11.39 | 0.88% | 10,415 |
| Aug 20, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 11.29 | -1.74% | 23,290 |
| Aug 19, 2026 | 11.40 | 11.60 | 11.10 | 11.50 | 11.49 | -6.50% | 138,161 |
| Aug 18, 2026 | 12.50 | 12.50 | 12.20 | 12.30 | 12.29 | -6.11% | 93,746 |
| Aug 17, 2026 | 12.70 | 13.10 | 12.50 | 13.10 | 13.09 | 9.17% | 105,926 |
| Aug 14, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 11.99 | 1.69% | 41,163 |
| Aug 13, 2026 | 12.20 | 12.40 | 11.70 | 11.80 | 11.79 | 5.36% | 370,369 |
| Aug 11, 2026 | 11.50 | 11.60 | 11.10 | 11.20 | 11.19 | 4.67% | 111,684 |