MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	16.300	16.700	16.100	16.500	12.996	4,404,920
2022-08-05	16.500	16.500	16.100	16.300	12.838	2,535,890
2022-08-04	16.500	16.500	16.100	16.400	12.917	3,362,872
2022-08-03	16.100	16.500	16.100	16.500	12.996	2,844,927
2022-08-02	16.200	16.700	16.100	16.200	12.759	6,533,209
2022-08-01	15.800	16.500	15.800	16.400	12.917	9,022,957
2022-07-27	15.800	15.800	15.500	15.700	12.366	3,493,357
2022-07-26	16.000	16.000	15.700	15.800	12.444	1,808,503
2022-07-25	15.900	16.200	15.900	16.000	12.602	4,071,361
2022-07-22	15.600	16.300	15.500	16.000	12.602	13,659,210
2022-07-21	15.600	15.800	15.600	15.700	12.366	1,612,190
2022-07-20	15.700	16.000	15.300	15.700	12.366	6,677,521
2022-07-19	15.800	15.800	15.200	15.600	12.287	3,048,601
2022-07-18	15.700	15.800	15.500	15.800	12.444	2,042,301
2022-07-15	15.600	15.800	14.600	15.700	12.366	15,194,900
2022-07-14	15.800	16.100	15.400	15.600	12.287	5,621,528
2022-07-12	16.500	16.500	15.900	15.900	12.523	3,980,828
2022-07-11	16.600	16.600	16.100	16.500	12.996	4,130,598
2022-07-08	16.700	16.800	16.500	16.700	13.153	2,391,538
2022-07-07	16.500	16.900	16.300	16.900	13.311	7,635,604
2022-07-06	16.300	16.700	16.000	16.500	12.996	6,080,331
2022-07-05	17.300	17.300	16.100	16.500	12.996	12,888,200
2022-07-04	17.500	17.600	16.900	17.200	13.547	14,601,600
2022-07-01	16.100	17.500	16.000	17.400	13.705	21,005,330
2022-06-30	15.700	16.300	15.500	16.300	12.838	16,127,690
2022-06-29	15.800	16.100	15.500	15.700	12.366	10,780,130
2022-06-28	15.300	15.800	15.300	15.700	12.366	6,371,996
2022-06-27	15.400	15.600	15.100	15.400	12.129	6,063,096
2022-06-24	15.400	15.500	15.000	15.300	12.051	4,644,576
2022-06-23	14.600	15.500	14.600	15.400	12.129	19,687,029
2022-06-22	14.300	14.700	14.200	14.500	11.420	7,708,604
2022-06-21	14.600	14.600	14.300	14.400	11.342	4,863,625
2022-06-20	14.300	14.500	14.000	14.500	11.420	5,404,372
2022-06-17	13.500	14.200	13.500	14.200	11.184	9,569,477
2022-06-16	14.100	14.200	13.600	13.700	10.790	5,220,532
2022-06-15	14.200	14.200	13.700	14.000	11.027	7,496,173
2022-06-14	14.000	14.400	13.900	14.200	11.184	3,071,982
2022-06-13	14.100	14.400	14.000	14.000	11.027	2,662,477
2022-06-10	14.700	14.700	14.400	14.500	11.420	2,239,005
2022-06-09	14.600	15.100	14.500	14.800	11.657	7,609,799
2022-06-08	14.400	14.700	14.200	14.700	11.578	5,097,291
2022-06-07	14.200	14.400	14.000	14.400	11.342	3,564,244
2022-06-06	14.200	14.300	14.000	14.300	11.263	2,803,497
2022-06-02	14.200	14.300	14.000	14.200	11.184	2,367,648
2022-06-01	14.300	14.300	14.000	14.200	11.184	2,226,391
2022-05-31	14.400	14.400	14.000	14.300	11.263	5,151,089
2022-05-30	14.500	14.600	14.300	14.400	11.342	3,174,786
2022-05-27	14.300	14.400	14.200	14.400	11.342	3,235,588
2022-05-26	14.000	14.500	13.800	14.500	11.420	13,212,990
2022-05-25	13.800	14.000	13.700	13.800	10.869	3,944,663
2022-05-24	13.900	14.000	13.500	13.800	10.869	7,071,594
2022-05-23	14.200	14.300	13.800	14.000	11.027	13,317,220
2022-05-20	13.200	14.100	13.200	14.000	11.027	14,970,200
2022-05-19	12.800	13.200	12.800	13.000	10.239	2,725,600
2022-05-18	13.200	13.200	13.000	13.100	10.318	1,661,000
2022-05-17	12.600	13.400	12.600	13.200	10.397	5,614,900
2022-05-13	12.800	12.800	12.400	12.500	9.845	2,055,800
2022-05-12	13.000	13.000	12.600	12.600	9.924	2,145,400
2022-05-11	13.300	13.300	12.900	13.000	10.239	1,651,100
2022-05-10	13.200	13.300	13.100	13.200	10.397	2,115,200

← NewerPage 18 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.