M Vision PCL (BKK:MVP)
Thailand · Delayed Price · Currency is THB 0.6700
-0.0200 (-2.90%)
Sep 5, 2025, 4:37 PM ICT
M Vision PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | -2.90% | 3,852,772 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.66 | 0.69 | 0.69 | -6.76% | 6,456,403 |
| Sep 3, 2025 | 0.74 | 0.78 | 0.70 | 0.74 | 0.74 | -1.33% | 10,164,317 |
| Sep 2, 2025 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 4.17% | 21,120,787 |
| Sep 1, 2025 | 0.59 | 0.74 | 0.57 | 0.72 | 0.72 | 20.00% | 63,137,404 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 30.43% | 11,957,094 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 31.43% | 3,336,935 |
| Aug 27, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 988,300 |
| Aug 26, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 157,700 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 632,300 |
| Aug 22, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | - | 2,501,210 |
| Aug 21, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 1,430,650 |
| Aug 20, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | 3.13% | 977,770 |
| Aug 19, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 3.23% | 2,745,504 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.31 | 0.31 | 0.31 | -27.91% | 7,630,647 |
| Aug 15, 2025 | 0.44 | 0.45 | 0.39 | 0.43 | 0.43 | -4.44% | 2,413,925 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 333,009 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 261,300 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 296,600 |
| Aug 7, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | - | 543,200 |
| Aug 6, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 695,112 |
| Aug 5, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 772,200 |
| Aug 4, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | - | 213,900 |
| Aug 1, 2025 | 0.46 | 0.51 | 0.44 | 0.45 | 0.45 | - | 1,236,911 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -4.26% | 1,253,800 |
| Jul 30, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 1,077,310 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.40 | 0.45 | 0.45 | -10.00% | 3,763,510 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |