Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 1.040
+0.030 (2.97%)
Last updated: Aug 15, 2025
Mother Marketing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | - | 6.00% | 7,119,813 |
| Aug 14, 2025 | 1.06 | 1.09 | 1.00 | 1.00 | - | -7.41% | 5,770,300 |
| Aug 13, 2025 | 1.20 | 1.20 | 0.96 | 1.08 | - | -12.90% | 30,056,020 |
| Aug 8, 2025 | 1.24 | 1.27 | 1.21 | 1.24 | - | 0.81% | 6,418,890 |
| Aug 7, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | - | -3.15% | 4,419,682 |
| Aug 6, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | - | 4.10% | 8,464,252 |
| Aug 5, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | - | - | 3,541,192 |
| Aug 4, 2025 | 1.18 | 1.23 | 1.17 | 1.22 | - | 4.27% | 3,464,606 |
| Aug 1, 2025 | 1.26 | 1.29 | 1.17 | 1.17 | - | -6.40% | 10,743,610 |
| Jul 31, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | - | -4.58% | 4,933,500 |
| Jul 30, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | - | 0.77% | 8,346,402 |
| Jul 29, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | - | 1.56% | 6,744,550 |
| Jul 25, 2025 | 1.22 | 1.31 | 1.22 | 1.28 | - | 4.92% | 7,637,752 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.20 | 1.22 | - | -5.43% | 6,337,200 |
| Jul 23, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | - | 4.03% | 8,926,320 |
| Jul 22, 2025 | 1.31 | 1.33 | 1.23 | 1.24 | - | -4.62% | 9,767,900 |
| Jul 21, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | - | -2.99% | 10,478,960 |
| Jul 18, 2025 | 1.35 | 1.39 | 1.31 | 1.34 | - | 0.75% | 22,462,360 |
| Jul 17, 2025 | 1.35 | 1.38 | 1.27 | 1.33 | - | -1.48% | 30,140,910 |
| Jul 16, 2025 | 1.40 | 1.60 | 1.35 | 1.35 | - | -2.88% | 107,952,300 |
| Jul 15, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | - | 0.72% | 23,307,900 |
| Jul 14, 2025 | 1.44 | 1.46 | 1.35 | 1.38 | - | -2.82% | 38,645,870 |
| Jul 11, 2025 | 1.37 | 1.45 | 1.33 | 1.42 | - | 5.97% | 52,421,060 |
| Jul 9, 2025 | 1.20 | 1.35 | 1.20 | 1.34 | - | 11.67% | 53,188,380 |
| Jul 8, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | - | -1.64% | 10,124,170 |
| Jul 7, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | - | 4.27% | 19,590,090 |
| Jul 4, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | - | -2.50% | 8,971,032 |
| Jul 3, 2025 | 1.27 | 1.28 | 1.20 | 1.20 | - | -4.76% | 16,133,800 |
| Jul 2, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | - | 3.28% | 36,804,010 |
| Jul 1, 2025 | 1.11 | 1.23 | 1.10 | 1.22 | - | 11.93% | 36,382,500 |
| Jun 30, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | - | 1.87% | 6,617,056 |
| Jun 27, 2025 | 1.11 | 1.16 | 1.07 | 1.07 | - | -4.46% | 9,409,948 |
| Jun 26, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | - | 4.67% | 14,346,500 |
| Jun 25, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | - | 0.94% | 9,580,500 |
| Jun 24, 2025 | 0.98 | 1.06 | 0.94 | 1.06 | - | 15.22% | 9,726,740 |
| Jun 23, 2025 | 1.02 | 1.02 | 0.89 | 0.92 | - | -11.54% | 10,267,800 |
| Jun 20, 2025 | 1.07 | 1.10 | 1.03 | 1.04 | - | -1.89% | 3,342,590 |
| Jun 19, 2025 | 1.11 | 1.11 | 1.03 | 1.06 | - | -4.50% | 7,304,344 |
| Jun 18, 2025 | 1.20 | 1.23 | 1.09 | 1.11 | - | -7.50% | 13,402,450 |
| Jun 17, 2025 | 1.23 | 1.27 | 1.17 | 1.20 | - | - | 18,458,740 |
| Jun 16, 2025 | 1.14 | 1.21 | 1.12 | 1.20 | - | 5.26% | 10,335,920 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | - | -2.56% | 7,448,621 |
| Jun 12, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | - | -3.31% | 10,741,050 |
| Jun 11, 2025 | 1.32 | 1.34 | 1.21 | 1.21 | - | -5.47% | 30,273,020 |
| Jun 10, 2025 | 1.20 | 1.29 | 1.19 | 1.28 | - | 6.67% | 35,833,040 |
| Jun 9, 2025 | 1.22 | 1.26 | 1.17 | 1.20 | - | 1.69% | 17,707,920 |
| Jun 6, 2025 | 1.21 | 1.23 | 1.15 | 1.18 | - | -0.84% | 7,815,532 |
| Jun 5, 2025 | 1.20 | 1.27 | 1.17 | 1.19 | - | 4.39% | 21,447,890 |
| Jun 4, 2025 | 1.22 | 1.27 | 1.13 | 1.14 | - | -6.56% | 13,828,190 |
| May 30, 2025 | 1.26 | 1.29 | 1.22 | 1.22 | - | - | 26,610,020 |