Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 1.030
-0.010 (-0.96%)
At close: Oct 7, 2026
Mother Marketing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 246,086 |
| Oct 6, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 43,300 |
| Oct 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 135,205 |
| Oct 2, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 33,105 |
| Oct 1, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -2.80% | 63,600 |
| Sep 30, 2026 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 1.90% | 711,111 |
| Sep 29, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 962,400 |
| Sep 28, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 2,543,951 |
| Sep 25, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 541,400 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 240,700 |
| Sep 23, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 124,220 |
| Sep 22, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 243,559 |
| Sep 21, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 154,701 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 451,600 |
| Sep 17, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | - | 1,536,928 |
| 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 |