MC Group PCL (BKK:MC)
Thailand
· Delayed Price · Currency is THB 10.90
0.00 (0.00%)
At close: Dec 4, 2025
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 912,119 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 757,419 |
| Dec 2, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 1,389,183 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 570,979 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 387,687 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 304,531 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 224,588 |
| Nov 25, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 502,734 |
| Nov 24, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 780,543 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 1,449,701 |
| Nov 20, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 403,995 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 570,074 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 542,371 |
| Nov 17, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 1,962,889 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,298,801 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 2,399,300 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 1,805,211 |
| Nov 11, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 2,258,982 |
| Nov 10, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 1,520,724 |
| Nov 7, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,416,860 |
| Nov 6, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 1,482,040 |
| Nov 5, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 2,889,643 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -4.46% | 3,549,645 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,966,944 |
| Oct 31, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,365,081 |
| Oct 30, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.79 | 0.90% | 2,107,198 |
| Oct 29, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 2,917,115 |
| Oct 28, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 10.69 | -0.89% | 5,533,782 |
| Oct 27, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.79 | - | 1,340,512 |
| Oct 24, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 3,071,464 |
| Oct 22, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 2,850,885 |
| Oct 21, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,461,775 |
| Oct 20, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,433,831 |
| Oct 17, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,773,707 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.69 | -0.89% | 3,789,559 |
| Oct 15, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,573,380 |
| Oct 14, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | -0.88% | 2,743,008 |
| Oct 10, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 10.89 | - | 4,871,960 |
| Oct 9, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 10.89 | 1.80% | 1,117,148 |
| Oct 8, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.69 | -0.89% | 1,621,456 |
| Oct 7, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 1,827,403 |
| Oct 6, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,503,566 |
| Oct 3, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,139,007 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,868,389 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 698,378 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.69 | -0.89% | 2,079,013 |
| Sep 29, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 2,427,706 |
| Sep 26, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 10.69 | 1.83% | 3,089,173 |
| Sep 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.50 | - | 1,744,294 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.50 | 0.93% | 1,633,913 |