MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.900	16.100	15.900	15.900	13.449	1,173,011
2024-01-24	15.800	16.000	15.700	15.900	13.449	758,604
2024-01-23	16.200	16.200	15.800	15.900	13.449	905,899
2024-01-22	16.000	16.200	15.800	16.100	13.618	888,914
2024-01-19	15.800	16.000	15.800	15.800	13.364	474,738
2024-01-18	15.700	15.900	15.700	15.700	13.279	533,191
2024-01-17	16.000	16.000	15.700	15.700	13.279	1,328,580
2024-01-16	16.100	16.100	16.000	16.000	13.533	88,611
2024-01-15	16.200	16.200	16.100	16.100	13.618	467,750
2024-01-12	16.100	16.200	16.000	16.200	13.702	348,313
2024-01-11	16.200	16.200	16.100	16.100	13.618	385,860
2024-01-10	16.100	16.200	16.000	16.100	13.618	712,609
2024-01-09	16.300	16.300	16.000	16.100	13.618	466,750
2024-01-08	16.200	16.300	16.100	16.200	13.702	215,817
2024-01-05	16.400	16.500	16.200	16.200	13.702	791,500
2024-01-04	16.400	16.500	16.200	16.400	13.872	903,619
2024-01-03	16.400	16.500	16.200	16.300	13.787	1,726,881
2024-01-02	15.800	16.500	15.800	16.400	13.872	1,880,787
2023-12-28	15.800	15.900	15.600	15.800	13.364	1,827,324
2023-12-27	15.700	15.900	15.700	15.700	13.279	1,326,695
2023-12-26	15.700	15.800	15.600	15.700	13.279	501,993
2023-12-25	15.900	15.900	15.700	15.700	13.279	316,304
2023-12-22	16.000	16.000	15.700	15.900	13.449	841,182
2023-12-21	15.800	16.000	15.700	15.900	13.449	517,365
2023-12-20	15.800	15.900	15.700	15.800	13.364	511,902
2023-12-19	16.100	16.200	15.700	15.800	13.364	961,408
2023-12-18	15.900	16.100	15.800	16.100	13.618	711,260
2023-12-15	15.800	16.100	15.800	15.800	13.364	1,144,167
2023-12-14	15.800	16.000	15.700	15.800	13.364	557,015
2023-12-13	15.800	15.900	15.500	15.800	13.364	1,828,010
2023-12-12	15.600	16.000	15.600	15.900	13.449	1,899,887
2023-12-08	15.700	15.700	15.400	15.600	13.195	675,513
2023-12-07	15.800	15.800	15.500	15.600	13.195	948,158
2023-12-06	15.500	15.900	15.500	15.800	13.364	1,115,655
2023-12-04	15.400	15.600	15.400	15.500	13.110	561,894
2023-12-01	15.400	15.500	15.300	15.300	12.941	528,648
2023-11-30	15.600	15.700	15.300	15.300	12.941	1,447,747
2023-11-29	15.700	15.700	15.400	15.500	13.110	1,037,575
2023-11-28	15.400	15.600	15.200	15.600	13.195	1,065,784
2023-11-27	15.600	15.700	15.200	15.300	12.941	2,867,427
2023-11-24	15.500	16.000	15.500	15.700	13.279	1,975,696
2023-11-23	15.900	15.900	15.500	15.500	13.110	2,657,171
2023-11-22	15.800	16.000	15.600	16.000	13.533	932,752
2023-11-21	16.000	16.000	15.700	15.900	13.449	790,762
2023-11-20	15.700	16.000	15.700	15.900	13.449	846,932
2023-11-17	16.100	16.100	15.700	15.800	13.364	1,126,852
2023-11-16	16.100	16.300	15.800	16.100	13.618	1,372,041
2023-11-15	15.700	16.100	15.600	16.000	13.533	1,522,215
2023-11-14	16.000	16.200	15.100	15.500	13.110	3,718,595
2023-11-13	16.200	16.200	15.700	15.900	13.449	2,133,908
2023-11-10	16.200	16.700	16.100	16.200	13.702	1,396,125
2023-11-09	16.700	16.700	16.100	16.200	13.702	4,634,554
2023-11-08	16.400	16.700	16.400	16.700	14.125	804,442
2023-11-07	16.600	16.600	16.300	16.400	13.872	1,111,613
2023-11-06	16.700	16.700	16.500	16.700	14.125	1,131,866
2023-11-03	16.600	16.800	16.400	16.700	14.125	1,061,160
2023-11-02	16.100	16.500	16.000	16.400	13.872	986,828
2023-11-01	16.000	16.300	15.900	15.900	13.449	1,671,230
2023-10-31	16.400	16.400	16.000	16.000	13.533	1,257,424
2023-10-30	16.200	16.400	16.100	16.300	13.787	529,400

← NewerPage 12 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.