Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 0.9600
-0.0200 (-2.04%)
At close: Oct 29, 2026
Mother Marketing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 358,400 |
| Oct 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 35,202 |
| Oct 27, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 70,000 |
| Oct 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 55,100 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 22,500 |
| Oct 21, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 44,004 |
| Oct 20, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 17,610 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 88,200 |
| Oct 15, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 124,411 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 288,205 |
| Oct 12, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 24,000 |
| Oct 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 48,100 |
| Oct 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 94,000 |
| 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 |