Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 1.060
-0.040 (-3.64%)
Last updated: Sep 16, 2026, 4:29 PM ICT
Mother Marketing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 2,150,089 |
| Sep 15, 2026 | 1.11 | 1.18 | 1.09 | 1.10 | 1.10 | - | 6,352,411 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 94,610 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 27,510 |
| Sep 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 120,300 |
| Sep 9, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 64,110 |
| Sep 8, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 118,100 |
| Sep 7, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 25,005 |
| Sep 4, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 114,421 |
| Sep 3, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 87,910 |
| Sep 2, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 702,007 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 395,905 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 62,100 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 167,600 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 195,101 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 335,900 |
| Aug 25, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 196,900 |
| Aug 24, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 99,100 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 155,000 |
| Aug 20, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 254,200 |
| Aug 19, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 116,501 |
| Aug 18, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 198,800 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 1,723,403 |
| Aug 14, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 394,300 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 173,600 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 393,500 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 314,816 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 53,000 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 166,400 |
| Aug 5, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 553,500 |
| Aug 4, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 747,501 |
| Aug 3, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 892,425 |
| Jul 31, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 113,200 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 45,600 |
| Jul 27, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 189,616 |
| Jul 24, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 376,500 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | - | 566,300 |
| Jul 22, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 666,601 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 560,200 |
| Jul 20, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 289,800 |
| Jul 17, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 911,300 |
| Jul 16, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 1,500,001 |
| Jul 15, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 2,286,700 |
| Jul 14, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | - | 3,003,700 |
| Jul 13, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 2.61% | 2,180,300 |
| Jul 10, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 467,300 |
| Jul 9, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 533,100 |
| Jul 8, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 858,700 |
| Jul 7, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 457,100 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 131,700 |