MBK Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.000	16.100	15.900	15.900	13.789	1,314,278
2024-07-24	16.100	16.200	16.000	16.000	13.876	518,901
2024-07-23	16.300	16.400	16.000	16.100	13.963	1,048,255
2024-07-19	16.400	16.500	16.300	16.300	14.136	305,319
2024-07-18	16.100	16.500	16.100	16.500	14.309	1,770,036
2024-07-17	16.200	16.300	16.000	16.100	13.963	1,237,657
2024-07-16	16.300	16.400	16.200	16.200	14.049	443,959
2024-07-15	16.400	16.400	16.200	16.400	14.223	532,104
2024-07-12	16.400	16.500	16.300	16.500	14.309	684,415
2024-07-11	16.400	16.400	16.200	16.400	14.223	379,200
2024-07-10	16.400	16.500	16.200	16.300	14.136	669,335
2024-07-09	16.400	16.500	16.300	16.300	14.136	330,706
2024-07-08	16.400	16.400	16.300	16.300	14.136	225,016
2024-07-05	16.400	16.400	16.200	16.300	14.136	385,694
2024-07-04	16.400	16.600	16.300	16.400	14.223	636,502
2024-07-03	16.200	16.500	16.200	16.300	14.136	601,198
2024-07-02	16.300	16.400	16.200	16.200	14.049	527,207
2024-07-01	16.400	16.400	16.200	16.300	14.136	408,865
2024-06-28	16.300	16.400	16.200	16.300	14.136	988,179
2024-06-27	16.500	16.500	16.200	16.300	14.136	868,352
2024-06-26	16.400	16.700	16.300	16.500	14.309	1,041,717
2024-06-25	16.500	16.700	16.300	16.400	14.223	1,004,080
2024-06-24	16.500	16.500	16.200	16.500	14.309	1,028,402
2024-06-21	16.000	16.600	15.900	16.600	14.396	2,600,918
2024-06-20	16.100	16.100	15.900	16.000	13.876	499,228
2024-06-19	16.300	16.300	15.800	16.200	14.049	2,895,397
2024-06-18	16.200	16.400	16.100	16.200	14.049	834,744
2024-06-17	16.100	16.200	16.000	16.200	14.049	1,044,622
2024-06-14	16.400	16.500	16.100	16.100	13.963	1,890,837
2024-06-13	16.600	16.600	16.400	16.400	14.223	646,023
2024-06-12	16.700	16.700	16.300	16.500	14.309	1,758,542
2024-06-11	16.600	16.800	16.600	16.700	14.483	810,817
2024-06-10	16.900	16.900	16.600	16.600	14.396	2,602,763
2024-06-07	16.900	17.000	16.800	16.900	14.656	599,066
2024-06-06	17.000	17.100	16.800	16.900	14.656	1,115,160
2024-06-05	17.000	17.200	16.900	17.100	14.830	664,064
2024-06-04	17.300	17.400	17.000	17.000	14.743	917,285
2024-05-31	17.100	17.300	16.900	17.300	15.003	1,813,757
2024-05-30	17.000	17.100	16.800	17.100	14.830	1,179,680
2024-05-29	17.300	17.300	16.900	17.000	14.743	1,269,347
2024-05-28	17.300	17.300	17.100	17.200	14.916	673,638
2024-05-27	17.200	17.300	17.000	17.300	15.003	898,334
2024-05-24	17.100	17.300	17.100	17.200	14.916	846,210
2024-05-23	17.500	17.500	17.100	17.100	14.830	1,670,004
2024-05-21	17.400	17.500	17.200	17.500	15.177	714,639
2024-05-20	17.700	17.800	17.200	17.500	15.177	3,807,257
2024-05-17	17.700	17.800	17.600	17.600	15.263	1,807,255
2024-05-16	18.100	18.300	17.500	17.600	15.263	7,192,519
2024-05-15	17.700	17.900	17.400	17.600	15.263	4,419,967
2024-05-14	17.400	17.700	17.300	17.600	15.263	3,651,184
2024-05-13	17.400	17.400	17.200	17.300	15.003	2,634,546
2024-05-10	17.300	17.500	17.200	17.400	15.090	6,795,738
2024-05-09	17.200	17.300	17.100	17.200	14.916	1,765,655
2024-05-08	17.200	17.200	17.000	17.200	14.916	1,069,953
2024-05-07	17.400	17.500	17.200	17.300	15.003	4,131,575
2024-05-03	16.800	17.400	16.800	17.300	15.003	6,031,493
2024-05-02	16.900	17.100	16.800	16.800	14.570	1,659,865
2024-04-30	17.100	17.300	16.800	17.000	14.743	5,298,493
2024-04-29	16.800	17.100	16.600	17.100	14.830	2,872,629
2024-04-26	17.100	17.100	16.600	16.800	14.570	4,523,993

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.6000 THB
2026-03-17	0.6000 THB
2025-09-17	0.5000 THB
2025-03-19	0.5000 THB
2024-09-18	0.4500 THB
2024-03-20	0.4000 THB
2023-09-20	0.4000 THB
2023-03-17	0.4000 THB
2022-10-19	0.4000 THB
2020-04-17	0.4200 THB
2019-09-18	0.3800 THB
2019-03-21	0.3800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.