Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 1.120
+0.010 (0.90%)
At close: Apr 27, 2026
Mother Marketing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 448,900 |
| Apr 24, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 887,200 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 519,702 |
| Apr 22, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 1,001,004 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 1,472,705 |
| Apr 20, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 2,617,002 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 348,406 |
| Apr 16, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 356,700 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 1,560,401 |
| Apr 9, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | - | 5,088,607 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 304,102 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 374,001 |
| Apr 3, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 560,133 |
| Apr 2, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 860,300 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 592,702 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 709,137 |
| Mar 30, 2026 | 1.09 | 1.17 | 1.08 | 1.15 | 1.15 | 5.50% | 2,914,511 |
| Mar 27, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 63,738 |
| Mar 26, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 213,201 |
| Mar 25, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 201,801 |
| Mar 24, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 237,801 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 791,202 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 2.73% | 232,100 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 865,308 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 586,200 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 474,417 |
| Mar 16, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 393,015 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 752,830 |
| Mar 12, 2026 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 1,253,140 |
| Mar 11, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 2.68% | 938,780 |
| Mar 10, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 775,117 |
| Mar 9, 2026 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 319,800 |
| Mar 6, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 507,707 |
| Mar 5, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 927,153 |
| Mar 4, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | -3.54% | 1,737,130 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -9.60% | 2,585,700 |
| Feb 27, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 2,590,624 |
| Feb 26, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 3.33% | 3,444,215 |
| 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 |