MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.500	18.500	18.100	18.300	14.772	1,346,330
2023-01-31	18.500	18.500	18.200	18.400	14.852	2,180,214
2023-01-30	18.300	18.500	18.200	18.400	14.852	1,394,541
2023-01-27	18.000	18.500	18.000	18.400	14.852	4,451,766
2023-01-26	18.200	18.300	17.900	18.000	14.529	1,871,143
2023-01-25	18.100	18.300	18.000	18.100	14.610	3,244,826
2023-01-24	18.000	18.200	17.900	18.100	14.610	1,566,536
2023-01-23	18.100	18.400	18.000	18.000	14.529	4,760,344
2023-01-20	17.800	18.000	17.800	17.800	14.368	788,881
2023-01-19	18.000	18.100	17.700	17.800	14.368	1,780,971
2023-01-18	18.100	18.100	17.900	18.100	14.610	1,718,434
2023-01-17	18.300	18.300	18.000	18.100	14.610	1,568,451
2023-01-16	18.400	18.500	18.100	18.200	14.691	1,382,918
2023-01-13	18.600	18.800	18.300	18.300	14.772	4,378,289
2023-01-12	18.700	18.800	18.500	18.500	14.933	5,403,283
2023-01-11	18.500	19.000	18.400	18.600	15.014	4,775,692
2023-01-10	18.400	18.800	18.200	18.400	14.852	3,202,502
2023-01-09	18.600	18.700	18.300	18.500	14.933	3,495,092
2023-01-06	17.900	18.600	17.800	18.400	14.852	8,043,475
2023-01-05	18.000	18.000	17.700	17.800	14.368	2,203,512
2023-01-04	18.100	18.100	17.800	17.900	14.449	3,731,897
2023-01-03	17.800	18.200	17.700	18.000	14.529	5,110,857
2022-12-30	18.000	18.000	17.600	17.700	14.287	2,165,759
2022-12-29	17.800	18.000	17.800	18.000	14.529	1,084,969
2022-12-28	17.800	18.100	17.800	18.000	14.529	3,376,325
2022-12-27	17.600	18.100	17.500	17.800	14.368	4,947,805
2022-12-26	16.700	17.400	16.700	17.300	13.964	2,166,124
2022-12-23	16.900	17.000	16.600	16.800	13.561	1,518,253
2022-12-22	17.100	17.100	16.700	16.900	13.641	2,423,785
2022-12-21	16.800	17.100	16.600	17.000	13.722	2,060,723
2022-12-20	17.100	17.200	16.600	16.900	13.641	3,530,261
2022-12-19	17.100	17.300	16.900	17.100	13.803	3,489,010
2022-12-16	17.400	17.500	17.100	17.100	13.803	7,641,662
2022-12-15	17.600	17.700	17.300	17.300	13.964	2,468,697
2022-12-14	17.600	17.700	17.500	17.600	14.206	1,308,199
2022-12-13	17.700	17.800	17.400	17.600	14.206	2,497,452
2022-12-09	18.000	18.100	17.500	17.600	14.206	4,584,433
2022-12-08	18.300	18.500	17.900	18.100	14.610	2,784,786
2022-12-07	18.300	18.700	18.200	18.500	14.933	3,813,255
2022-12-06	18.200	18.500	18.100	18.400	14.852	2,953,425
2022-12-02	18.300	18.400	18.100	18.300	14.772	1,652,347
2022-12-01	18.500	18.600	18.200	18.400	14.852	2,338,890
2022-11-30	17.900	18.500	17.800	18.500	14.933	6,564,799
2022-11-29	17.800	18.000	17.700	17.900	14.449	1,159,328
2022-11-28	17.700	18.000	17.600	17.900	14.449	1,831,809
2022-11-25	17.900	18.000	17.700	17.800	14.368	792,473
2022-11-24	17.800	17.900	17.600	17.900	14.449	993,893
2022-11-23	18.000	18.000	17.600	17.700	14.287	2,311,175
2022-11-22	18.100	18.200	17.800	17.900	14.449	3,473,804
2022-11-21	17.800	18.200	17.600	18.200	14.691	3,493,261
2022-11-18	17.600	17.900	17.100	17.900	14.449	6,492,011
2022-11-17	18.200	18.200	17.500	17.600	14.206	3,326,919
2022-11-16	18.100	18.300	18.000	18.100	14.610	1,833,401
2022-11-15	18.100	18.400	17.900	18.200	14.691	6,078,150
2022-11-14	18.500	18.700	18.200	18.600	15.014	2,314,628
2022-11-11	18.400	18.500	17.800	18.300	14.772	3,819,515
2022-11-10	18.600	18.700	18.300	18.300	14.772	2,330,466
2022-11-09	18.600	18.600	18.400	18.400	14.852	1,101,007
2022-11-08	18.700	18.700	18.400	18.500	14.933	1,829,067
2022-11-07	19.100	19.100	18.500	18.600	15.014	3,449,029

← NewerPage 16 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.