MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.500	17.300	16.400	17.200	14.916	7,382,259
2024-04-24	16.500	16.600	16.300	16.500	14.309	2,132,858
2024-04-23	16.100	16.600	16.000	16.500	14.309	4,475,909
2024-04-22	16.200	16.300	15.900	16.000	13.876	2,923,509
2024-04-19	16.000	16.300	15.900	16.000	13.876	3,468,136
2024-04-18	16.600	16.600	16.200	16.400	14.223	2,743,875
2024-04-17	16.800	16.800	16.500	16.600	14.396	1,846,064
2024-04-11	17.200	17.200	16.800	16.900	14.656	2,898,836
2024-04-10	17.300	17.600	17.000	17.200	14.916	2,766,242
2024-04-09	17.200	17.300	17.100	17.200	14.916	1,169,273
2024-04-05	17.100	17.600	17.100	17.300	15.003	3,447,044
2024-04-04	17.300	17.400	16.900	17.200	14.916	3,561,582
2024-04-03	17.300	17.400	17.100	17.200	14.916	1,680,217
2024-04-02	17.200	17.400	17.000	17.400	15.090	2,808,506
2024-04-01	17.900	18.000	17.200	17.200	14.916	4,363,140
2024-03-29	17.800	17.900	17.600	17.800	15.437	983,109
2024-03-28	17.900	18.000	17.500	17.700	15.350	2,329,584
2024-03-27	17.500	18.100	17.500	17.900	15.524	7,663,941
2024-03-26	17.500	17.700	17.400	17.600	15.263	3,571,550
2024-03-25	17.800	18.200	17.300	17.500	15.177	12,198,380
2024-03-22	17.900	19.200	17.600	17.800	15.437	37,742,328
2024-03-21	15.700	19.000	15.700	18.200	15.784	33,118,090
2024-03-20	15.600	15.800	15.500	15.700	13.616	1,655,908
2024-03-19	16.200	16.200	16.100	16.200	13.702	1,758,436
2024-03-18	16.000	16.200	16.000	16.100	13.618	738,916
2024-03-15	16.000	16.100	15.800	16.000	13.533	1,665,046
2024-03-14	16.100	16.100	15.900	16.100	13.618	813,302
2024-03-13	16.000	16.200	15.900	16.100	13.618	1,693,188
2024-03-12	16.000	16.100	15.900	15.900	13.449	954,036
2024-03-11	16.100	16.100	15.900	15.900	13.449	225,627
2024-03-08	15.800	16.200	15.800	16.100	13.618	1,253,503
2024-03-07	15.800	15.900	15.700	15.800	13.364	589,322
2024-03-06	15.600	15.800	15.500	15.700	13.279	421,389
2024-03-05	15.500	15.700	15.300	15.600	13.195	622,860
2024-03-04	15.800	15.800	15.400	15.500	13.110	1,481,065
2024-03-01	16.400	16.400	15.700	15.800	13.364	3,731,641
2024-02-29	16.800	16.900	16.400	16.500	13.956	1,047,943
2024-02-28	16.700	16.800	16.500	16.800	14.210	490,422
2024-02-27	16.800	16.900	16.600	16.700	14.125	873,966
2024-02-23	16.500	16.800	16.300	16.800	14.210	1,105,797
2024-02-22	16.300	16.500	16.300	16.500	13.956	382,559
2024-02-21	16.200	16.300	16.200	16.300	13.787	313,172
2024-02-20	16.300	16.300	16.100	16.200	13.702	444,983
2024-02-19	16.300	16.400	16.200	16.400	13.872	270,197
2024-02-16	16.500	16.500	16.200	16.400	13.872	578,416
2024-02-15	16.400	16.500	16.300	16.500	13.956	379,905
2024-02-14	16.300	16.500	16.200	16.500	13.956	419,253
2024-02-13	16.400	16.500	16.300	16.300	13.787	415,423
2024-02-12	16.400	16.400	16.200	16.300	13.787	269,971
2024-02-09	16.200	16.300	16.200	16.300	13.787	350,865
2024-02-08	16.500	16.600	16.100	16.200	13.702	1,226,127
2024-02-07	16.600	16.700	16.400	16.500	13.956	2,060,742
2024-02-06	16.300	16.500	16.200	16.500	13.956	1,582,968
2024-02-05	16.100	16.300	16.100	16.300	13.787	644,904
2024-02-02	16.000	16.300	16.000	16.000	13.533	899,087
2024-02-01	16.100	16.100	15.800	15.900	13.449	1,301,540
2024-01-31	16.000	16.100	15.900	16.000	13.533	492,825
2024-01-30	16.300	16.300	16.000	16.000	13.533	733,709
2024-01-29	16.000	16.300	16.000	16.200	13.702	1,861,853
2024-01-26	15.900	16.100	15.800	16.000	13.533	662,654

← NewerPage 11 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.