Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 1.160
-0.020 (-1.69%)
Last updated: Jun 8, 2026, 11:55 AM ICT
Mother Marketing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 951,000 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 1,823,420 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 893,400 |
| May 29, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 3,362,011 |
| May 28, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 4,008,100 |
| May 27, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 2,627,935 |
| May 26, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | - | 3,985,200 |
| May 25, 2026 | 1.25 | 1.30 | 1.21 | 1.21 | 1.21 | - | 9,546,117 |
| May 22, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 2,643,711 |
| May 21, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 1,740,301 |
| May 20, 2026 | 1.20 | 1.23 | 1.13 | 1.16 | 1.16 | -1.69% | 7,466,548 |
| May 19, 2026 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 3,325,301 |
| May 18, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 878,702 |
| May 15, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 935,271 |
| May 14, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 2.63% | 4,635,823 |
| May 13, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 850,801 |
| May 12, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 3.60% | 1,691,811 |
| May 11, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 190,300 |
| May 8, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 102,400 |
| May 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 350,100 |
| May 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 255,500 |
| May 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 1.28% | 533,800 |
| Apr 30, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.10 | 0.89% | 262,732 |
| Apr 29, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.09 | 0.90% | 212,902 |
| Apr 28, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.08 | -0.89% | 285,002 |
| Apr 27, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.09 | 0.90% | 448,900 |
| Apr 24, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.08 | -0.89% | 887,200 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.09 | -0.88% | 519,702 |
| Apr 22, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.10 | -1.74% | 1,001,004 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.12 | -3.36% | 1,472,705 |
| Apr 20, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.15 | 5.31% | 2,617,002 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.10 | - | 348,406 |
| Apr 16, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.10 | -0.88% | 356,700 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.11 | - | 1,560,401 |
| Apr 9, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.11 | - | 5,088,607 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.11 | 1.79% | 304,102 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.09 | -0.88% | 374,001 |
| Apr 3, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.10 | -0.88% | 560,133 |
| Apr 2, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.11 | -0.87% | 860,300 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.12 | 1.77% | 592,702 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.10 | -1.74% | 709,137 |
| Mar 30, 2026 | 1.09 | 1.17 | 1.08 | 1.15 | 1.12 | 5.50% | 2,914,511 |
| Mar 27, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.06 | -0.91% | 63,738 |
| Mar 26, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.07 | -0.90% | 213,201 |
| Mar 25, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.08 | 0.91% | 201,801 |
| Mar 24, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.07 | 0.92% | 237,801 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.06 | -3.54% | 791,202 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.10 | 2.73% | 232,100 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.07 | -2.65% | 865,308 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.10 | 0.89% | 586,200 |