MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.400	16.700	16.200	16.300	13.497	864,929
2023-07-31	16.200	16.500	16.200	16.400	13.579	1,135,917
2023-07-27	15.700	16.300	15.700	16.100	13.331	2,494,867
2023-07-26	15.700	15.700	15.200	15.600	12.917	2,377,953
2023-07-25	15.600	15.700	15.400	15.700	13.000	933,461
2023-07-24	15.800	15.800	15.500	15.600	12.917	583,193
2023-07-21	16.000	16.000	15.700	15.800	13.083	920,298
2023-07-20	16.000	16.100	15.900	16.000	13.248	1,178,917
2023-07-19	16.200	16.300	16.000	16.000	13.248	1,115,207
2023-07-18	16.200	16.400	15.900	16.100	13.331	1,024,410
2023-07-17	15.800	16.300	15.700	16.200	13.414	1,987,021
2023-07-14	15.400	15.800	15.400	15.700	13.000	965,711
2023-07-13	15.500	15.800	15.300	15.500	12.834	1,897,265
2023-07-12	16.000	16.000	15.300	15.600	12.917	3,073,402
2023-07-11	16.300	16.500	15.900	16.000	13.248	1,541,376
2023-07-10	16.200	16.300	16.100	16.300	13.497	482,395
2023-07-07	16.300	16.500	16.200	16.300	13.497	765,895
2023-07-06	16.500	16.500	16.100	16.400	13.579	1,434,660
2023-07-05	16.800	16.900	16.500	16.600	13.745	732,536
2023-07-04	16.900	17.000	16.700	16.800	13.911	1,571,915
2023-07-03	17.200	17.200	16.800	16.900	13.993	1,353,533
2023-06-30	16.900	17.200	16.700	17.100	14.159	2,841,129
2023-06-29	16.400	16.900	16.300	16.800	13.911	1,855,745
2023-06-28	16.600	16.800	16.400	16.400	13.579	948,556
2023-06-27	16.500	16.900	16.300	16.500	13.662	908,972
2023-06-26	16.600	16.600	16.200	16.300	13.497	1,823,511
2023-06-23	16.700	16.800	16.400	16.500	13.662	1,924,276
2023-06-22	16.900	17.000	16.600	16.700	13.828	1,608,775
2023-06-21	16.800	17.200	16.800	16.900	13.993	2,266,069
2023-06-20	17.000	17.100	16.700	16.800	13.911	1,142,500
2023-06-19	17.100	17.200	16.800	17.000	14.076	1,320,922
2023-06-16	17.000	17.200	16.900	17.000	14.076	1,032,977
2023-06-15	17.200	17.200	16.900	17.000	14.076	1,293,857
2023-06-14	17.200	17.200	17.100	17.100	14.159	516,634
2023-06-13	17.300	17.400	16.900	17.100	14.159	2,749,973
2023-06-12	17.000	17.200	16.900	17.100	14.159	456,408
2023-06-09	17.200	17.200	16.800	17.100	14.159	1,321,242
2023-06-08	17.000	17.200	16.900	17.200	14.242	1,946,592
2023-06-07	17.000	17.300	17.000	17.100	14.159	3,082,131
2023-06-06	16.400	17.200	16.400	17.000	14.076	3,914,023
2023-06-02	16.000	16.200	15.900	16.200	13.414	694,351
2023-06-01	16.000	16.200	15.800	16.100	13.331	1,214,163
2023-05-31	15.800	16.200	15.500	16.200	13.414	3,352,854
2023-05-30	15.900	15.900	15.700	15.700	13.000	396,283
2023-05-29	15.800	15.900	15.700	15.900	13.165	729,889
2023-05-26	15.700	15.800	15.600	15.800	13.083	585,911
2023-05-25	15.900	15.900	15.700	15.700	13.000	573,711
2023-05-24	15.600	15.900	15.600	15.900	13.165	1,887,254
2023-05-23	15.500	15.700	15.400	15.700	13.000	483,534
2023-05-22	15.400	15.500	15.000	15.500	12.834	962,222
2023-05-19	15.400	15.600	15.300	15.500	12.834	2,018,215
2023-05-18	15.600	15.600	15.300	15.300	12.669	476,101
2023-05-17	15.700	15.700	15.200	15.300	12.669	1,447,411
2023-05-16	15.500	15.800	15.500	15.600	12.917	1,070,000
2023-05-15	16.300	16.300	15.700	15.700	13.000	1,474,941
2023-05-12	16.000	16.400	15.800	16.300	13.497	2,671,901
2023-05-11	15.900	16.100	15.800	16.000	13.248	1,903,798
2023-05-10	15.600	15.900	15.500	15.900	13.165	1,348,694
2023-05-09	15.600	15.800	15.200	15.700	13.000	5,738,849
2023-05-08	15.300	15.600	15.200	15.600	12.917	2,066,800

← NewerPage 14 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.