MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.700	21.800	21.300	21.600	21.016	1,972,121
2026-07-16	21.800	22.200	21.700	21.700	21.114	2,938,541
2026-07-15	21.200	21.900	21.200	21.900	21.308	2,426,535
2026-07-14	20.600	21.600	20.600	21.200	20.627	3,711,387
2026-07-13	20.400	20.900	20.300	20.900	20.335	3,234,464
2026-07-10	20.000	20.500	19.900	20.300	19.751	2,495,009
2026-07-09	19.700	20.100	19.600	20.000	19.460	1,516,247
2026-07-08	19.900	20.300	19.600	19.700	19.168	3,431,046
2026-07-07	20.100	20.200	19.800	20.100	19.557	1,503,872
2026-07-06	20.000	20.100	19.900	20.100	19.557	1,293,027
2026-07-03	19.800	20.100	19.600	20.000	19.460	2,869,562
2026-07-02	19.300	19.800	19.300	19.700	19.168	2,291,018
2026-07-01	19.200	19.500	19.200	19.300	18.778	1,323,269
2026-06-30	19.200	19.500	19.200	19.300	18.778	1,418,181
2026-06-29	19.300	19.400	19.100	19.200	18.681	648,029
2026-06-26	19.100	19.300	19.000	19.200	18.681	634,917
2026-06-25	19.000	19.200	18.900	19.100	18.584	926,512
2026-06-24	18.800	19.100	18.800	19.000	18.487	535,489
2026-06-23	19.100	19.200	18.800	18.800	18.292	2,097,487
2026-06-22	19.400	19.400	19.100	19.100	18.584	1,032,642
2026-06-19	19.300	19.600	19.300	19.400	18.876	4,151,301
2026-06-18	19.000	19.300	19.000	19.200	18.681	1,000,421
2026-06-17	18.700	19.300	18.700	19.000	18.487	1,991,635
2026-06-16	18.700	18.900	18.600	18.700	18.195	1,580,526
2026-06-15	18.700	18.800	18.600	18.700	18.195	534,891
2026-06-12	18.500	18.700	18.500	18.600	18.097	245,673
2026-06-11	18.700	18.700	18.400	18.500	18.000	997,150
2026-06-10	18.500	18.700	18.500	18.600	18.097	573,418
2026-06-09	18.800	18.900	18.500	18.600	18.097	779,210
2026-06-08	18.600	18.900	18.600	18.800	18.292	1,861,092
2026-06-05	18.700	18.800	18.500	18.500	18.000	426,995
2026-06-04	18.800	18.800	18.500	18.700	18.195	1,239,651
2026-06-02	18.600	18.900	18.300	18.700	18.195	2,216,303
2026-05-29	18.400	18.800	18.300	18.600	18.097	1,891,723
2026-05-28	18.500	18.600	18.400	18.400	17.903	822,234
2026-05-27	18.500	18.700	18.300	18.600	18.097	970,247
2026-05-26	18.700	18.700	18.500	18.500	18.000	514,860
2026-05-25	18.300	18.700	18.300	18.600	18.097	1,744,842
2026-05-22	18.500	18.500	18.200	18.300	17.805	588,202
2026-05-21	18.300	18.500	18.200	18.300	17.805	770,399
2026-05-20	18.400	18.400	18.100	18.200	17.708	1,234,143
2026-05-19	18.000	18.500	18.000	18.300	17.805	2,758,242
2026-05-18	18.200	18.200	18.000	18.000	17.514	2,603,259
2026-05-15	17.700	18.300	17.600	18.100	17.611	6,435,780
2026-05-14	17.200	17.500	17.100	17.400	16.930	1,192,020
2026-05-13	17.300	17.300	17.100	17.200	16.735	899,252
2026-05-12	17.100	17.500	17.100	17.300	16.832	1,690,378
2026-05-11	17.200	17.200	17.000	17.100	16.638	521,289
2026-05-08	17.200	17.300	17.100	17.200	16.735	1,138,730
2026-05-07	16.900	17.400	16.900	17.300	16.832	2,068,378
2026-05-06	16.700	17.000	16.700	16.900	16.443	2,811,328
2026-05-05	16.900	17.000	16.600	16.800	16.346	2,985,504
2026-04-30	17.100	17.100	16.900	17.000	16.541	1,244,419
2026-04-29	17.000	17.200	16.900	17.100	16.638	620,644
2026-04-28	17.000	17.100	16.800	17.000	16.541	861,207
2026-04-27	17.000	17.100	16.900	16.900	16.443	596,757
2026-04-24	17.000	17.100	16.900	17.000	16.541	1,106,942
2026-04-23	17.200	17.200	17.000	17.000	16.541	814,558
2026-04-22	17.200	17.400	17.100	17.200	16.735	890,530
2026-04-21	17.200	17.300	17.100	17.200	16.735	1,028,838

← NewerPage 2 of 21 · 1,214 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.