MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.000	13.400	12.800	13.400	10.554	2,897,500
2022-05-06	12.900	13.100	12.600	13.100	10.318	2,026,500
2022-05-05	13.400	13.400	13.000	13.100	10.318	1,395,700
2022-05-03	13.200	13.600	13.100	13.200	10.397	5,042,500
2022-04-29	13.100	13.200	12.800	13.000	10.239	1,386,200
2022-04-28	13.100	13.100	12.800	13.100	10.318	1,622,800
2022-04-27	13.400	13.400	13.000	13.000	10.239	2,348,000
2022-04-26	13.500	13.500	13.200	13.400	10.554	2,753,100
2022-04-25	13.500	13.700	13.300	13.500	10.633	3,015,100
2022-04-22	13.600	13.900	13.400	13.800	10.869	5,947,200
2022-04-21	13.100	13.600	13.000	13.500	10.633	8,742,200
2022-04-20	12.200	13.200	12.200	13.100	10.318	5,042,500
2022-04-19	12.200	12.400	12.100	12.200	9.609	1,168,000
2022-04-18	12.100	12.300	12.100	12.200	9.609	762,400
2022-04-12	12.200	12.300	12.100	12.100	9.530	280,200
2022-04-11	12.300	12.300	12.200	12.200	9.609	278,000
2022-04-08	12.300	12.400	12.100	12.300	9.688	654,400
2022-04-07	12.400	12.400	12.100	12.200	9.609	515,900
2022-04-05	12.200	12.400	12.200	12.400	9.766	1,040,300
2022-04-04	12.300	12.500	12.200	12.200	9.609	707,400
2022-04-01	12.500	12.500	12.300	12.300	9.688	997,900
2022-03-31	12.100	12.500	12.100	12.500	9.845	4,693,600
2022-03-30	12.000	12.100	11.900	12.100	9.530	1,187,500
2022-03-29	11.800	12.000	11.700	12.000	9.451	719,700
2022-03-28	11.800	11.800	11.700	11.700	9.215	512,000
2022-03-25	11.900	11.900	11.700	11.700	9.215	2,744,900
2022-03-24	12.000	12.100	12.000	12.100	9.530	1,057,166
2022-03-23	12.200	12.300	12.000	12.100	9.530	1,926,447
2022-03-22	12.300	12.300	12.100	12.200	9.609	1,529,300
2022-03-21	12.400	12.400	12.200	12.300	9.688	949,500
2022-03-18	12.300	12.500	12.200	12.200	9.609	3,547,700
2022-03-17	12.100	12.300	12.100	12.300	9.688	1,230,300
2022-03-16	12.000	12.100	11.900	12.000	9.451	1,556,100
2022-03-15	12.200	12.200	11.900	12.000	9.451	854,500
2022-03-14	12.300	12.300	12.000	12.100	9.530	821,700
2022-03-11	12.300	12.400	12.000	12.300	9.688	1,187,800
2022-03-10	12.300	12.500	12.300	12.300	9.688	929,800
2022-03-09	12.100	12.300	12.000	12.300	9.688	681,300
2022-03-08	12.200	12.200	11.700	12.100	9.530	3,382,200
2022-03-07	12.500	12.500	12.000	12.300	9.688	2,487,700
2022-03-04	12.700	12.700	12.500	12.500	9.845	1,207,800
2022-03-03	12.500	12.800	12.500	12.700	10.003	1,426,700
2022-03-02	12.400	12.500	12.300	12.500	9.845	1,986,500
2022-03-01	12.500	12.600	12.400	12.500	9.845	1,631,700
2022-02-28	12.800	12.800	12.400	12.500	9.845	3,603,800
2022-02-25	12.800	12.900	12.600	12.700	10.003	1,661,900
2022-02-24	13.000	13.000	12.600	12.600	9.924	2,640,500
2022-02-23	12.900	13.100	12.900	13.100	10.318	1,371,500
2022-02-22	13.000	13.000	12.700	12.800	10.082	2,112,500
2022-02-21	13.000	13.200	12.900	13.000	10.239	1,485,900
2022-02-18	13.000	13.100	12.900	13.000	10.239	1,075,600
2022-02-17	12.900	13.100	12.800	13.000	10.239	1,200,800
2022-02-15	12.800	12.900	12.800	12.800	10.082	543,800
2022-02-14	12.900	12.900	12.800	12.800	10.082	976,400
2022-02-11	13.000	13.100	12.900	12.900	10.160	1,324,200
2022-02-10	13.100	13.200	12.900	13.000	10.239	2,578,100
2022-02-09	13.200	13.200	13.000	13.100	10.318	2,006,100
2022-02-08	13.100	13.200	13.000	13.100	10.318	881,000
2022-02-07	13.100	13.100	12.900	13.000	10.239	540,500
2022-02-04	13.100	13.200	13.000	13.100	10.318	1,294,800

← NewerPage 19 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.