MBK PCL (BKK:MBK)
Thailand
· Delayed Price · Currency is THB 17.20
-0.10 (-0.58%)
Dec 4, 2025, 4:37 PM ICT
MBK PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 660,621 |
| Dec 3, 2025 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | - | 772,448 |
| Dec 2, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | - | 503,929 |
| Dec 1, 2025 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 804,897 |
| Nov 28, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 1.18% | 962,760 |
| Nov 27, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | - | 625,922 |
| Nov 26, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 1.80% | 2,207,648 |
| Nov 25, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | - | 705,049 |
| Nov 24, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | - | 731,356 |
| Nov 21, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | 987,410 |
| Nov 20, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 646,879 |
| Nov 19, 2025 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 0.61% | 2,020,563 |
| Nov 18, 2025 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | -1.79% | 1,448,678 |
| Nov 17, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 1.20% | 2,154,728 |
| Nov 14, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -1.19% | 949,213 |
| Nov 13, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 1.20% | 345,204 |
| Nov 12, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 642,769 |
| Nov 11, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 532,708 |
| Nov 10, 2025 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | - | 134,723 |
| Nov 7, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | - | 265,909 |
| Nov 6, 2025 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 580,703 |
| Nov 5, 2025 | 16.40 | 16.80 | 16.40 | 16.70 | 16.70 | 1.21% | 647,205 |
| Nov 4, 2025 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | 0.61% | 414,777 |
| Nov 3, 2025 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 872,004 |
| Oct 31, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | 602,990 |
| Oct 30, 2025 | 16.60 | 16.70 | 16.40 | 16.70 | 16.70 | 0.60% | 1,054,834 |
| Oct 29, 2025 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | - | 613,266 |
| Oct 28, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 1,288,926 |
| Oct 27, 2025 | 17.10 | 17.20 | 16.70 | 16.70 | 16.70 | -2.34% | 1,082,335 |
| Oct 24, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 1,335,454 |
| Oct 22, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 409,863 |
| Oct 21, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 569,733 |
| Oct 20, 2025 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 890,739 |
| Oct 17, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | - | 805,531 |
| Oct 16, 2025 | 17.10 | 17.30 | 17.00 | 17.00 | 17.00 | 0.59% | 533,189 |
| Oct 15, 2025 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | - | 1,461,885 |
| Oct 14, 2025 | 17.30 | 17.40 | 16.90 | 16.90 | 16.90 | -2.87% | 1,713,466 |
| Oct 10, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 820,148 |
| Oct 9, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | - | 419,832 |
| Oct 8, 2025 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 1,252,344 |
| Oct 7, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | - | 399,405 |
| Oct 6, 2025 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | - | 623,203 |
| Oct 3, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 735,028 |
| Oct 2, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 1,091,191 |
| Oct 1, 2025 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 218,392 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 1,408,376 |
| Sep 29, 2025 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | - | 977,130 |
| 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 |