Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 1.240
+0.030 (2.48%)
Last updated: Feb 26, 2026, 3:12 PM ICT
Mother Marketing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 1,545,728 |
| Feb 24, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 1,311,000 |
| Feb 23, 2026 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 4,468,292 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 6,268,802 |
| Feb 19, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 5,203,820 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 11,228,221 |
| Feb 17, 2026 | 1.23 | 1.32 | 1.22 | 1.31 | 1.31 | 7.38% | 18,050,122 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 1,474,100 |
| Feb 13, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 4,582,451 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | - | 6,314,154 |
| Feb 11, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 8,423,856 |
| Feb 10, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,025,904 |
| Feb 9, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | 0.87% | 1,403,712 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 593,702 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 521,403 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 631,920 |
| Feb 3, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 3.64% | 1,062,800 |
| Feb 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 382,100 |
| Jan 30, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 283,619 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 423,700 |
| Jan 28, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 962,301 |
| Jan 27, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 2.70% | 1,382,103 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -1.77% | 1,235,220 |
| Jan 23, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 757,503 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 1,079,376 |
| Jan 21, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 687,501 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 705,100 |
| Jan 19, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 753,991 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 315,900 |
| Jan 15, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 621,301 |
| Jan 14, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 848,503 |
| Jan 13, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | 0.89% | 2,106,700 |
| Jan 12, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 823,123 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 464,100 |
| Jan 8, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 1,319,810 |
| Jan 7, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 1,279,410 |
| Jan 6, 2026 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 5.22% | 2,297,912 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 405,978 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | - | 449,403 |
| Dec 29, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 159,240 |
| Dec 26, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 1,212,200 |
| Dec 25, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 511,500 |
| Dec 24, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 320,200 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 569,364 |
| Dec 22, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 327,700 |
| Dec 19, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 272,116 |
| Dec 18, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 1,338,426 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 573,400 |
| Dec 16, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 720,700 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 505,517 |