MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.100	19.100	18.800	19.000	15.337	3,335,824
2022-11-03	19.000	19.100	18.600	19.000	15.337	4,247,607
2022-11-02	19.200	19.200	18.800	19.100	15.417	3,260,137
2022-11-01	18.800	19.200	18.500	19.200	15.498	6,615,873
2022-10-31	18.300	19.000	18.000	18.800	15.175	14,951,850
2022-10-28	16.800	18.200	16.800	18.200	14.691	20,608,180
2022-10-27	16.700	16.900	16.400	16.700	13.480	3,409,101
2022-10-26	16.300	16.800	16.300	16.600	13.399	4,806,880
2022-10-25	16.300	16.400	16.200	16.300	13.157	1,168,670
2022-10-21	16.300	16.500	16.100	16.100	12.996	1,103,396
2022-10-20	16.200	16.400	16.200	16.300	13.157	797,804
2022-10-19	16.200	16.400	16.200	16.300	13.157	1,671,455
2022-10-18	16.300	16.700	16.300	16.500	12.996	4,878,291
2022-10-17	16.100	16.200	16.000	16.200	12.759	1,294,527
2022-10-12	16.200	16.300	16.000	16.100	12.681	1,397,053
2022-10-11	16.600	16.600	16.100	16.100	12.681	3,449,664
2022-10-10	16.600	16.800	16.500	16.600	13.074	1,551,542
2022-10-07	16.700	16.800	16.500	16.800	13.232	2,154,514
2022-10-06	16.500	17.200	16.500	16.800	13.232	6,434,983
2022-10-05	16.400	16.500	16.200	16.400	12.917	2,207,012
2022-10-04	16.100	16.300	15.900	16.300	12.838	1,969,908
2022-10-03	16.100	16.500	15.800	16.100	12.681	6,704,708
2022-09-30	16.100	16.400	15.800	16.200	12.759	3,029,596
2022-09-29	16.400	16.500	16.100	16.200	12.759	2,314,817
2022-09-28	16.100	16.400	16.000	16.300	12.838	3,438,748
2022-09-27	16.400	16.500	16.000	16.200	12.759	4,645,505
2022-09-26	16.900	17.000	16.400	16.500	12.996	4,682,190
2022-09-23	17.000	17.300	16.800	17.000	13.390	6,198,154
2022-09-22	16.400	17.000	16.400	16.800	13.232	3,126,716
2022-09-21	16.500	16.800	16.200	16.700	13.153	3,441,147
2022-09-20	16.300	16.500	16.100	16.500	12.996	2,261,159
2022-09-19	16.200	16.300	15.800	16.300	12.838	5,249,411
2022-09-16	16.400	16.400	16.100	16.300	12.838	7,433,212
2022-09-15	16.600	16.600	16.200	16.400	12.917	3,617,535
2022-09-14	16.200	16.700	16.200	16.700	13.153	3,581,780
2022-09-13	17.000	17.100	16.400	16.500	12.996	6,826,514
2022-09-12	16.600	16.900	16.600	16.800	13.232	3,380,506
2022-09-09	17.000	17.200	16.600	16.600	13.074	7,043,927
2022-09-08	17.100	17.100	16.800	16.800	13.232	3,027,351
2022-09-07	16.800	17.300	16.800	16.800	13.232	6,597,401
2022-09-06	16.600	17.200	16.600	17.000	13.390	9,747,062
2022-09-05	16.600	16.800	16.300	16.600	13.074	4,095,081
2022-09-02	15.900	16.800	15.900	16.800	13.232	11,351,310
2022-09-01	16.000	16.200	15.900	16.000	12.602	3,156,656
2022-08-31	16.000	16.300	15.700	16.300	12.838	7,327,177
2022-08-30	15.800	16.100	15.700	16.000	12.602	8,438,146
2022-08-29	15.400	15.900	15.400	15.700	12.366	3,924,312
2022-08-26	15.600	15.800	15.400	15.700	12.366	3,584,380
2022-08-25	15.500	15.700	15.300	15.600	12.287	4,737,340
2022-08-24	15.400	15.500	15.200	15.300	12.051	1,850,965
2022-08-23	15.200	15.500	15.000	15.300	12.051	4,219,938
2022-08-22	15.300	15.600	15.100	15.200	11.972	3,645,598
2022-08-19	15.600	15.700	15.400	15.400	12.129	3,006,519
2022-08-18	15.900	15.900	15.600	15.700	12.366	3,358,230
2022-08-17	15.700	15.800	15.300	15.800	12.444	7,567,809
2022-08-16	15.700	15.900	15.700	15.700	12.366	2,997,414
2022-08-15	16.400	16.900	15.600	15.800	12.444	16,509,260
2022-08-11	16.200	16.400	16.200	16.300	12.838	2,664,215
2022-08-10	16.200	16.300	16.100	16.200	12.759	2,258,161
2022-08-09	16.500	16.500	16.200	16.200	12.759	2,569,415

← NewerPage 17 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.