MBK PCL (BKK:MBK)
Thailand
· Delayed Price · Currency is THB 17.60
-0.10 (-0.57%)
Sep 29, 2025, 3:45 PM ICT
MBK PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | 581,212 |
| Sep 25, 2025 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 642,551 |
| Sep 24, 2025 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | 1.16% | 601,336 |
| Sep 23, 2025 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 873,540 |
| Sep 22, 2025 | 17.70 | 17.80 | 17.40 | 17.40 | 17.40 | -1.69% | 911,409 |
| Sep 19, 2025 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | - | 1,460,758 |
| Sep 18, 2025 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | 889,765 |
| Sep 17, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -3.76% | 2,174,698 |
| Sep 16, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.10 | 1.64% | 3,202,306 |
| Sep 15, 2025 | 18.30 | 18.30 | 18.10 | 18.30 | 17.81 | 0.55% | 1,008,419 |
| Sep 12, 2025 | 18.20 | 18.30 | 18.10 | 18.20 | 17.71 | - | 877,441 |
| Sep 11, 2025 | 17.90 | 18.30 | 17.90 | 18.20 | 17.71 | 1.68% | 2,081,316 |
| Sep 10, 2025 | 17.90 | 18.00 | 17.80 | 17.90 | 17.42 | 0.56% | 1,135,485 |
| Sep 9, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.32 | - | 685,507 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.32 | -1.11% | 1,038,478 |
| Sep 5, 2025 | 17.90 | 18.00 | 17.70 | 18.00 | 17.52 | 1.12% | 831,799 |
| Sep 4, 2025 | 17.80 | 18.00 | 17.70 | 17.80 | 17.32 | 0.56% | 1,527,019 |
| Sep 3, 2025 | 17.60 | 17.70 | 17.40 | 17.70 | 17.22 | 1.14% | 538,009 |
| Sep 2, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 17.03 | 0.57% | 557,167 |
| Sep 1, 2025 | 17.20 | 17.60 | 17.20 | 17.40 | 16.93 | 1.16% | 545,751 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 16.74 | -2.27% | 2,574,547 |
| Aug 28, 2025 | 17.50 | 17.70 | 17.50 | 17.60 | 17.13 | 0.57% | 549,231 |
| Aug 27, 2025 | 17.50 | 17.70 | 17.50 | 17.50 | 17.03 | - | 757,743 |
| Aug 26, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.03 | -1.69% | 1,688,530 |
| Aug 25, 2025 | 17.90 | 18.10 | 17.80 | 17.80 | 17.32 | - | 932,149 |
| Aug 22, 2025 | 17.70 | 17.90 | 17.60 | 17.80 | 17.32 | 0.56% | 855,300 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.22 | -0.56% | 737,000 |
| Aug 20, 2025 | 17.60 | 17.90 | 17.50 | 17.80 | 17.32 | 1.14% | 881,900 |
| Aug 19, 2025 | 17.80 | 17.90 | 17.60 | 17.60 | 17.13 | -0.56% | 737,700 |
| Aug 18, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.22 | -2.21% | 936,600 |
| Aug 15, 2025 | 18.00 | 18.10 | 17.80 | 18.10 | 17.61 | 0.56% | 1,688,100 |
| Aug 14, 2025 | 18.10 | 18.20 | 17.80 | 18.00 | 17.52 | 1.69% | 2,783,400 |
| Aug 13, 2025 | 17.40 | 17.90 | 17.20 | 17.70 | 17.22 | 2.91% | 2,978,200 |
| Aug 8, 2025 | 16.80 | 17.30 | 16.70 | 17.20 | 16.74 | 1.78% | 1,875,700 |
| Aug 7, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.45 | - | 1,620,700 |
| Aug 6, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.45 | 1.81% | 2,726,800 |
| Aug 5, 2025 | 16.40 | 16.70 | 16.40 | 16.60 | 16.15 | 1.84% | 923,800 |
| Aug 4, 2025 | 16.60 | 16.60 | 16.10 | 16.30 | 15.86 | -1.81% | 2,090,600 |
| Aug 1, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.15 | -1.78% | 1,589,800 |
| Jul 31, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.45 | -0.59% | 855,400 |
| Jul 30, 2025 | 16.80 | 17.00 | 16.70 | 17.00 | 16.54 | 1.19% | 860,500 |
| Jul 29, 2025 | 16.70 | 16.80 | 16.50 | 16.80 | 16.35 | 0.60% | 1,382,800 |
| Jul 25, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.25 | - | 474,100 |
| Jul 24, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.25 | -1.18% | 700,800 |
| Jul 23, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.45 | 1.81% | 1,088,300 |
| Jul 22, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.15 | -1.78% | 703,200 |
| Jul 21, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | 16.45 | 0.60% | 544,300 |
| Jul 18, 2025 | 16.90 | 17.10 | 16.80 | 16.80 | 16.35 | -0.59% | 1,520,200 |
| Jul 17, 2025 | 16.60 | 17.00 | 16.60 | 16.90 | 16.45 | 1.20% | 989,300 |
| Jul 16, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 16.25 | -2.34% | 1,577,600 |