MEB Corporation PCL (BKK:MEB)
Thailand
· Delayed Price · Currency is THB 16.30
+0.20 (1.24%)
At close: Dec 4, 2025
MEB Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 29,401 |
| Dec 3, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 14,218 |
| Dec 2, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - | 54,814 |
| Dec 1, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 28,957 |
| Nov 28, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | 9,013 |
| Nov 27, 2025 | 16.10 | 16.10 | 15.40 | 15.90 | 15.90 | -0.62% | 101,913 |
| Nov 26, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 51,189 |
| Nov 25, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -0.61% | 16,800 |
| Nov 24, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 1.24% | 15,270 |
| Nov 21, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -3.01% | 62,120 |
| Nov 20, 2025 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 34,000 |
| Nov 19, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 1.23% | 36,512 |
| Nov 18, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | 40,102 |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | 25,806 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 92,503 |
| Nov 13, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | 39,310 |
| Nov 12, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -2.33% | 27,140 |
| Nov 11, 2025 | 17.20 | 17.30 | 16.90 | 17.20 | 17.20 | - | 22,840 |
| Nov 10, 2025 | 16.60 | 17.20 | 16.50 | 17.20 | 17.20 | 3.61% | 91,334 |
| Nov 7, 2025 | 16.80 | 16.80 | 16.10 | 16.60 | 16.60 | -1.78% | 32,066 |
| Nov 6, 2025 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | 1.81% | 34,018 |
| Nov 5, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 35,710 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 35,200 |
| Nov 3, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | - | 12,715 |
| Oct 31, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 42,920 |
| Oct 30, 2025 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 38,815 |
| Oct 29, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 10,502 |
| Oct 28, 2025 | 16.80 | 17.00 | 16.60 | 16.80 | 16.80 | 1.20% | 113,719 |
| Oct 27, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 22,609 |
| Oct 24, 2025 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 40,800 |
| Oct 22, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 28,700 |
| Oct 21, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 1.20% | 9,200 |
| Oct 20, 2025 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 15,600 |
| Oct 17, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -1.75% | 30,600 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.72% | 43,205 |
| Oct 15, 2025 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 4.82% | 85,128 |
| Oct 14, 2025 | 17.20 | 17.20 | 16.50 | 16.60 | 16.60 | -4.05% | 58,947 |
| Oct 10, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | - | 127,807 |
| Oct 9, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 0.58% | 64,377 |
| Oct 8, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 88,602 |
| Oct 7, 2025 | 17.00 | 17.40 | 16.70 | 17.20 | 17.20 | 0.58% | 160,223 |
| Oct 6, 2025 | 16.90 | 17.10 | 16.70 | 17.10 | 17.10 | 1.18% | 156,191 |
| Oct 3, 2025 | 16.50 | 17.10 | 16.50 | 16.90 | 16.90 | 2.42% | 202,006 |
| Oct 2, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | 104,009 |
| Oct 1, 2025 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | - | 119,300 |
| Sep 30, 2025 | 16.70 | 16.70 | 15.90 | 16.10 | 16.10 | -2.42% | 365,643 |
| Sep 29, 2025 | 16.60 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 101,501 |
| Sep 26, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | 121,134 |
| Sep 25, 2025 | 16.20 | 16.70 | 16.10 | 16.70 | 16.70 | 3.73% | 314,302 |
| Sep 24, 2025 | 16.30 | 16.50 | 16.10 | 16.10 | 16.10 | -1.83% | 190,111 |