MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	14.700	15.300	14.600	15.200	12.586	2,520,106
2023-05-02	14.500	14.700	14.300	14.700	12.172	3,242,930
2023-04-28	14.900	15.100	14.300	14.400	11.923	5,406,095
2023-04-27	15.000	15.100	14.800	14.800	12.255	1,138,201
2023-04-26	15.000	15.200	14.900	15.100	12.503	1,297,695
2023-04-25	15.400	15.400	14.800	15.100	12.503	3,640,741
2023-04-24	15.300	15.400	15.200	15.400	12.751	746,138
2023-04-21	15.200	15.500	15.100	15.300	12.669	2,605,025
2023-04-20	15.800	15.800	15.100	15.100	12.503	3,638,037
2023-04-19	16.300	16.300	15.700	15.800	13.083	2,008,108
2023-04-18	16.400	16.500	16.300	16.300	13.497	1,206,922
2023-04-17	16.100	16.300	15.900	16.300	13.497	1,421,590
2023-04-12	16.000	16.100	15.900	15.900	13.165	449,350
2023-04-11	16.000	16.100	15.900	16.100	13.331	461,351
2023-04-10	16.000	16.200	15.800	15.900	13.165	706,900
2023-04-07	16.000	16.100	15.900	16.000	13.248	574,002
2023-04-05	16.100	16.200	15.800	15.900	13.165	1,262,110
2023-04-04	16.200	16.200	16.000	16.000	13.248	491,914
2023-04-03	16.100	16.200	16.000	16.200	13.414	890,852
2023-03-31	16.100	16.300	16.000	16.200	13.414	927,508
2023-03-30	16.300	16.300	16.000	16.100	13.331	1,201,660
2023-03-29	16.400	16.400	16.200	16.300	13.497	707,090
2023-03-28	16.200	16.400	16.200	16.400	13.579	748,857
2023-03-27	16.200	16.300	16.000	16.200	13.414	401,907
2023-03-24	16.300	16.400	16.100	16.200	13.414	997,929
2023-03-23	16.000	16.300	15.900	16.200	13.414	1,262,297
2023-03-22	16.100	16.200	15.800	16.000	13.248	826,347
2023-03-21	16.100	16.100	15.800	16.000	13.248	1,431,255
2023-03-20	16.000	16.200	15.600	16.000	13.248	2,428,576
2023-03-17	15.600	16.300	15.400	16.300	13.497	5,631,297
2023-03-16	16.100	16.100	15.800	15.900	12.834	3,786,316
2023-03-15	15.800	16.400	15.800	16.300	13.157	3,975,297
2023-03-14	16.300	16.500	15.600	15.600	12.592	4,678,750
2023-03-13	16.700	16.800	16.300	16.300	13.157	2,698,122
2023-03-10	16.900	17.100	16.700	16.800	13.561	2,166,306
2023-03-09	16.500	17.200	16.300	17.200	13.884	8,499,570
2023-03-08	16.600	16.700	16.400	16.600	13.399	6,843,183
2023-03-07	16.400	16.800	16.400	16.700	13.480	2,890,150
2023-03-03	16.400	16.800	16.300	16.400	13.238	4,031,968
2023-03-02	16.300	16.500	16.000	16.300	13.157	3,209,104
2023-03-01	16.900	17.000	16.100	16.200	13.076	4,911,111
2023-02-28	16.600	16.700	16.300	16.700	13.480	3,768,301
2023-02-27	16.900	16.900	16.400	16.500	13.319	2,860,605
2023-02-24	17.000	17.100	16.700	16.800	13.561	1,906,766
2023-02-23	17.300	17.300	16.900	17.000	13.722	2,956,378
2023-02-22	17.400	17.400	16.900	17.300	13.964	5,284,511
2023-02-21	18.000	18.000	17.300	17.400	14.045	5,677,360
2023-02-20	17.900	18.100	17.600	18.100	14.610	3,697,440
2023-02-17	18.000	18.100	17.800	18.000	14.529	3,089,324
2023-02-16	18.000	18.100	17.900	18.000	14.529	885,520
2023-02-15	17.900	18.100	17.700	18.000	14.529	5,321,803
2023-02-14	18.100	18.200	17.900	18.000	14.529	1,425,549
2023-02-13	18.100	18.300	18.000	18.000	14.529	2,548,155
2023-02-10	18.300	18.300	18.000	18.000	14.529	1,139,157
2023-02-09	18.000	18.300	17.800	18.300	14.772	3,267,055
2023-02-08	18.200	18.300	17.900	17.900	14.449	2,343,706
2023-02-07	18.300	18.300	18.000	18.200	14.691	1,040,886
2023-02-06	18.400	18.400	18.100	18.300	14.772	1,709,014
2023-02-03	18.100	18.400	18.000	18.300	14.772	2,613,009
2023-02-02	18.300	18.300	18.000	18.100	14.610	1,914,401

← NewerPage 15 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.