MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.200	16.400	16.100	16.300	13.787	529,400
2023-10-27	16.400	16.600	16.000	16.400	13.872	1,600,609
2023-10-26	16.300	16.500	16.200	16.300	13.787	1,492,758
2023-10-25	16.800	16.800	16.300	16.500	13.956	1,614,400
2023-10-24	16.700	16.900	16.400	16.600	14.041	1,256,443
2023-10-20	16.800	17.000	16.600	16.700	14.125	1,934,311
2023-10-19	16.900	17.300	16.800	16.900	14.294	3,423,938
2023-10-18	18.100	18.100	17.100	17.100	14.464	6,815,850
2023-10-17	18.100	18.400	18.000	18.000	15.225	2,241,321
2023-10-16	18.600	18.700	17.900	18.000	15.225	2,832,130
2023-10-12	18.600	18.700	18.400	18.700	15.817	2,261,180
2023-10-11	18.300	18.700	18.300	18.600	15.732	3,779,062
2023-10-10	18.400	18.500	18.200	18.300	15.479	2,237,034
2023-10-09	17.800	18.400	17.800	18.300	15.479	4,062,081
2023-10-06	17.900	18.100	17.700	17.700	14.971	1,296,806
2023-10-05	18.000	18.000	17.700	17.800	15.056	624,964
2023-10-04	17.400	17.900	17.300	17.800	15.056	2,225,586
2023-10-03	17.800	18.000	17.500	17.700	14.971	2,200,357
2023-10-02	17.800	18.200	17.600	18.000	15.225	1,428,312
2023-09-29	17.700	18.000	17.700	17.800	15.056	922,727
2023-09-28	17.800	17.900	17.600	17.600	14.886	1,407,340
2023-09-27	17.700	17.900	17.600	17.800	15.056	1,212,479
2023-09-26	18.100	18.400	17.300	17.600	14.886	4,294,110
2023-09-25	18.300	18.500	18.000	18.200	15.394	1,036,700
2023-09-22	18.400	18.500	18.200	18.400	15.563	919,854
2023-09-21	18.100	18.400	18.100	18.300	15.479	668,339
2023-09-20	18.500	18.600	18.100	18.200	15.394	2,505,609
2023-09-19	18.900	19.100	18.700	19.000	15.732	2,878,966
2023-09-18	19.200	19.200	18.900	18.900	15.650	2,014,632
2023-09-15	19.300	19.300	18.900	19.200	15.898	6,507,410
2023-09-14	18.500	19.200	18.500	19.100	15.815	2,776,226
2023-09-13	18.800	18.900	18.300	18.500	15.318	2,456,751
2023-09-12	19.200	19.400	18.600	18.700	15.484	4,598,141
2023-09-11	19.000	19.300	18.800	19.200	15.898	1,703,272
2023-09-08	19.100	19.500	18.900	18.900	15.650	1,488,123
2023-09-07	19.100	19.600	19.000	19.100	15.815	3,174,954
2023-09-06	19.200	19.400	18.700	19.000	15.732	4,436,370
2023-09-05	19.400	19.700	19.200	19.200	15.898	2,850,049
2023-09-04	19.100	19.600	19.100	19.300	15.981	5,095,977
2023-09-01	18.500	19.400	18.500	18.800	15.567	7,468,731
2023-08-31	18.300	18.700	18.200	18.500	15.318	2,604,348
2023-08-30	18.500	18.600	18.200	18.300	15.153	2,638,038
2023-08-29	18.300	18.500	18.300	18.400	15.236	1,395,704
2023-08-28	18.200	18.300	18.000	18.300	15.153	1,196,480
2023-08-25	17.900	18.400	17.900	18.200	15.070	1,955,880
2023-08-24	18.100	18.200	17.700	18.100	14.987	2,642,214
2023-08-23	17.800	18.200	17.800	18.200	15.070	2,443,991
2023-08-22	17.800	18.100	17.700	17.800	14.739	1,907,754
2023-08-21	17.800	17.900	17.600	17.600	14.573	1,090,887
2023-08-18	17.800	18.000	17.700	17.800	14.739	2,474,074
2023-08-17	17.800	18.000	17.400	17.900	14.822	5,299,105
2023-08-16	17.000	17.700	16.700	17.600	14.573	10,221,940
2023-08-15	16.500	16.500	16.100	16.200	13.414	1,253,650
2023-08-11	16.400	16.600	16.100	16.400	13.579	1,072,995
2023-08-10	16.000	16.400	15.900	16.400	13.579	936,838
2023-08-09	15.700	16.100	15.700	16.000	13.248	739,616
2023-08-08	16.200	16.200	15.600	15.700	13.000	2,033,254
2023-08-07	16.100	16.300	16.000	16.100	13.331	1,009,751
2023-08-04	16.100	16.300	16.000	16.000	13.248	509,505
2023-08-03	16.300	16.300	16.100	16.100	13.331	1,695,697

← NewerPage 13 of 21 · 1,216 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.