MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.000	13.200	12.900	13.100	10.318	3,618,100
2022-02-02	13.100	13.100	12.800	13.000	10.239	610,900
2022-02-01	12.900	13.100	12.900	13.000	10.239	820,500
2022-01-31	12.900	13.000	12.700	12.800	10.082	919,500
2022-01-28	12.600	12.900	12.600	12.900	10.160	1,166,300
2022-01-27	12.800	12.800	12.600	12.600	9.924	911,400
2022-01-26	12.900	12.900	12.700	12.800	10.082	937,200
2022-01-25	13.000	13.000	12.700	12.900	10.160	1,624,900
2022-01-24	13.200	13.200	13.000	13.000	10.239	474,100
2022-01-21	13.200	13.300	13.100	13.100	10.318	549,400
2022-01-20	13.100	13.200	13.100	13.200	10.397	714,300
2022-01-19	13.200	13.200	13.000	13.000	10.239	1,312,000
2022-01-18	13.300	13.400	13.200	13.200	10.397	1,059,000
2022-01-17	13.200	13.300	13.200	13.300	10.475	585,000
2022-01-14	13.300	13.400	13.200	13.300	10.475	1,507,100
2022-01-13	13.400	13.500	13.300	13.400	10.554	433,000
2022-01-12	13.700	13.700	13.200	13.400	10.554	2,045,200
2022-01-11	13.300	13.700	13.200	13.700	10.790	2,737,700
2022-01-10	13.400	13.400	13.200	13.300	10.475	666,700
2022-01-07	13.400	13.500	13.300	13.400	10.554	616,100
2022-01-06	13.600	13.700	13.400	13.500	10.633	769,200
2022-01-05	13.700	13.800	13.600	13.700	10.790	553,500
2022-01-04	13.500	13.800	13.400	13.700	10.790	1,975,600
2021-12-30	13.200	13.600	13.200	13.400	10.554	1,236,300
2021-12-29	13.300	13.400	13.200	13.200	10.397	1,890,100
2021-12-28	13.400	13.500	13.300	13.400	10.554	225,900
2021-12-27	13.300	13.400	13.200	13.400	10.554	1,018,100
2021-12-24	13.300	13.300	13.200	13.200	10.397	620,800
2021-12-23	13.400	13.500	13.300	13.300	10.475	966,900
2021-12-22	13.400	13.400	13.300	13.400	10.554	242,900
2021-12-21	13.400	13.500	13.300	13.400	10.554	225,600
2021-12-20	13.500	13.500	13.300	13.400	10.554	2,917,300
2021-12-17	13.500	13.600	13.400	13.400	10.554	4,297,600
2021-12-16	13.600	13.700	13.400	13.600	10.712	4,411,400
2021-12-15	13.500	13.600	13.400	13.500	10.633	3,024,200
2021-12-14	13.700	13.700	13.500	13.500	10.633	1,278,400
2021-12-13	13.700	13.800	13.500	13.600	10.712	567,300
2021-12-09	13.500	13.700	13.500	13.700	10.790	619,000
2021-12-08	13.700	13.800	13.500	13.600	10.712	372,700
2021-12-07	13.400	13.700	13.400	13.700	10.790	765,400
2021-12-03	13.500	13.600	13.400	13.400	10.554	412,500
2021-12-02	13.400	13.500	13.400	13.400	10.554	779,900
2021-12-01	13.300	13.500	13.300	13.400	10.554	2,022,400
2021-11-30	13.200	13.500	13.100	13.200	10.397	4,741,000
2021-11-29	13.200	13.400	13.100	13.300	10.475	3,632,600
2021-11-26	13.600	13.700	13.000	13.200	10.397	5,269,500
2021-11-25	13.900	14.100	13.600	13.600	10.712	2,441,300
2021-11-24	14.000	14.200	13.800	13.800	10.869	2,016,900
2021-11-23	14.100	14.300	13.900	14.000	11.027	1,561,300
2021-11-22	14.000	14.500	13.900	14.200	11.184	3,039,900
2021-11-19	14.000	14.100	13.900	13.900	10.948	384,200
2021-11-18	13.900	14.100	13.900	14.000	11.027	887,800
2021-11-17	14.000	14.000	13.700	14.000	11.027	1,229,500
2021-11-16	13.800	14.000	13.800	14.000	11.027	570,500
2021-11-15	13.700	13.900	13.700	13.800	10.869	1,207,400
2021-11-12	13.700	13.800	13.600	13.700	10.790	625,600
2021-11-11	13.800	13.800	13.700	13.800	10.869	627,400
2021-11-10	13.900	13.900	13.800	13.800	10.869	675,000
2021-11-09	13.800	13.900	13.800	13.900	10.948	185,100
2021-11-08	13.900	14.000	13.800	13.900	10.948	475,800

← NewerPage 20 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.