Mother Marketing PCL (BKK:MOTHER)
Thailand · Delayed Price · Currency is THB 1.160
+0.010 (0.87%)
At close: Aug 6, 2026
Mother Marketing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 484,218 |
| Jul 2, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 288,200 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 271,200 |
| Jun 30, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 305,970 |
| Jun 29, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 750,117 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 375,500 |
| Jun 25, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 873,200 |
| Jun 24, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 875,500 |
| Jun 23, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 3,975,100 |
| Jun 22, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 420,501 |
| Jun 19, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 434,806 |
| Jun 18, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 1,928,801 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 254,200 |
| Jun 16, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 215,400 |
| Jun 15, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 139,502 |
| Jun 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 555,322 |
| Jun 11, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 332,600 |
| Jun 10, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 462,405 |
| Jun 9, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 325,011 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 637,400 |
| 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 |