MR. D.I.Y. Holding (Thailand) PCL (BKK:MRDIYT)
Thailand · Delayed Price · Currency is THB 8.85
-0.05 (-0.56%)
Last updated: May 18, 2026, 3:07 PM ICT
BKK:MRDIYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | - | -1.68% | 1,627,817 |
| May 15, 2026 | 9.15 | 9.20 | 8.90 | 8.95 | 8.95 | -1.65% | 6,616,378 |
| May 14, 2026 | 9.25 | 9.25 | 9.05 | 9.10 | 9.10 | -1.62% | 6,601,283 |
| May 13, 2026 | 8.85 | 9.35 | 8.80 | 9.25 | 9.25 | 7.56% | 28,828,170 |
| May 12, 2026 | 8.60 | 8.75 | 8.60 | 8.60 | 8.60 | -0.58% | 3,476,542 |
| May 11, 2026 | 8.75 | 8.85 | 8.65 | 8.65 | 8.65 | -0.57% | 2,199,788 |
| May 8, 2026 | 8.90 | 9.00 | 8.70 | 8.70 | 8.64 | -2.25% | 12,057,550 |
| May 7, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.84 | -1.11% | 1,694,227 |
| May 6, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 8.94 | 2.27% | 1,917,687 |
| May 5, 2026 | 8.65 | 8.90 | 8.65 | 8.80 | 8.74 | 1.73% | 3,351,348 |
| Apr 30, 2026 | 8.70 | 8.70 | 8.55 | 8.65 | 8.59 | -0.57% | 1,823,376 |
| Apr 29, 2026 | 8.75 | 8.80 | 8.65 | 8.70 | 8.64 | -0.57% | 1,735,906 |
| Apr 28, 2026 | 8.85 | 8.90 | 8.75 | 8.75 | 8.69 | -0.57% | 1,307,450 |
| Apr 27, 2026 | 8.85 | 8.95 | 8.80 | 8.80 | 8.74 | -1.68% | 978,272 |
| Apr 24, 2026 | 8.95 | 9.00 | 8.65 | 8.95 | 8.89 | - | 3,194,462 |
| Apr 23, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.89 | -1.10% | 1,561,113 |
| Apr 22, 2026 | 9.00 | 9.10 | 8.95 | 9.05 | 8.99 | 1.69% | 6,654,029 |
| Apr 21, 2026 | 9.00 | 9.05 | 8.85 | 8.90 | 8.84 | -0.56% | 3,735,843 |
| Apr 20, 2026 | 8.80 | 9.05 | 8.80 | 8.95 | 8.89 | 2.29% | 7,237,158 |
| Apr 17, 2026 | 8.75 | 8.85 | 8.65 | 8.75 | 8.69 | -1.13% | 2,860,316 |
| Apr 16, 2026 | 8.75 | 8.85 | 8.65 | 8.85 | 8.79 | 1.72% | 3,802,634 |
| Apr 10, 2026 | 8.85 | 8.90 | 8.65 | 8.70 | 8.64 | -2.25% | 1,372,726 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.65 | 8.90 | 8.84 | -0.56% | 2,619,296 |
| Apr 8, 2026 | 9.05 | 9.05 | 8.80 | 8.95 | 8.89 | - | 2,754,782 |
| Apr 7, 2026 | 8.80 | 9.00 | 8.65 | 8.95 | 8.89 | 1.13% | 1,899,314 |
| Apr 3, 2026 | 8.65 | 8.85 | 8.60 | 8.85 | 8.79 | 1.72% | 994,944 |
| Apr 2, 2026 | 8.55 | 8.85 | 8.50 | 8.70 | 8.64 | 0.58% | 2,247,441 |
| Apr 1, 2026 | 8.45 | 8.65 | 8.25 | 8.65 | 8.59 | 4.22% | 2,682,918 |
| Mar 31, 2026 | 8.25 | 8.40 | 8.15 | 8.30 | 8.24 | 1.22% | 3,416,802 |
| Mar 30, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.14 | 0.61% | 1,344,475 |
| Mar 27, 2026 | 8.30 | 8.35 | 8.15 | 8.15 | 8.09 | -1.21% | 3,005,867 |
| Mar 26, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.19 | -2.37% | 967,454 |
| Mar 25, 2026 | 8.35 | 8.50 | 8.25 | 8.45 | 8.39 | 3.05% | 4,682,299 |
| Mar 24, 2026 | 8.30 | 8.40 | 8.10 | 8.20 | 8.14 | - | 2,438,049 |
| Mar 23, 2026 | 8.50 | 8.55 | 8.20 | 8.20 | 8.14 | -4.65% | 3,108,679 |
| Mar 20, 2026 | 8.70 | 8.75 | 8.50 | 8.60 | 8.54 | - | 3,065,392 |
| Mar 19, 2026 | 9.05 | 9.05 | 8.60 | 8.60 | 8.54 | -4.44% | 2,073,289 |
| Mar 18, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 8.94 | -0.55% | 2,225,747 |
| Mar 17, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 8.99 | 0.56% | 1,210,102 |
| Mar 16, 2026 | 9.00 | 9.20 | 8.95 | 9.00 | 8.94 | -0.55% | 3,030,918 |
| Mar 13, 2026 | 8.90 | 9.05 | 8.65 | 9.05 | 8.99 | 1.69% | 2,447,371 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.84 | -1.11% | 2,102,377 |
| Mar 11, 2026 | 8.90 | 9.20 | 8.85 | 9.00 | 8.94 | 1.69% | 3,455,475 |
| Mar 10, 2026 | 8.95 | 9.05 | 8.75 | 8.85 | 8.79 | -1.12% | 2,249,492 |
| Mar 9, 2026 | 8.45 | 9.00 | 8.35 | 8.95 | 8.89 | -1.10% | 7,824,655 |
| Mar 6, 2026 | 8.90 | 9.05 | 8.65 | 9.05 | 8.99 | 1.12% | 4,261,964 |
| Mar 5, 2026 | 9.35 | 9.35 | 8.70 | 8.95 | 8.89 | -1.65% | 4,490,846 |
| Mar 4, 2026 | 8.45 | 9.20 | 8.30 | 9.10 | 9.04 | 2.82% | 10,462,350 |
| Mar 2, 2026 | 9.05 | 9.20 | 8.85 | 8.85 | 8.79 | -4.84% | 5,802,270 |
| Feb 27, 2026 | 9.60 | 9.60 | 9.25 | 9.30 | 9.24 | -3.63% | 6,852,381 |