MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.200	17.300	17.100	17.200	16.735	1,028,838
2026-04-20	17.200	17.200	17.100	17.200	16.735	608,864
2026-04-17	17.400	17.400	17.100	17.200	16.735	566,778
2026-04-16	17.400	17.500	17.200	17.400	16.930	1,523,469
2026-04-10	17.200	17.400	17.100	17.400	16.930	1,465,740
2026-04-09	17.500	17.500	17.100	17.200	16.735	822,569
2026-04-08	17.400	17.700	17.400	17.500	17.027	2,230,212
2026-04-07	17.200	17.200	17.000	17.100	16.638	1,081,232
2026-04-03	17.400	17.500	17.100	17.300	16.832	1,057,761
2026-04-02	17.300	17.600	17.200	17.400	16.930	1,256,457
2026-04-01	17.400	17.500	17.300	17.400	16.930	1,517,052
2026-03-31	17.000	17.300	17.000	17.200	16.735	1,073,688
2026-03-30	16.900	17.100	16.800	17.100	16.638	813,496
2026-03-27	17.000	17.200	16.800	16.900	16.443	1,108,732
2026-03-26	17.200	17.200	16.900	16.900	16.443	982,500
2026-03-25	17.100	17.400	17.000	17.300	16.832	1,345,048
2026-03-24	17.000	17.000	16.800	16.900	16.443	901,890
2026-03-23	17.200	17.300	16.700	16.800	16.346	2,977,685
2026-03-20	17.200	17.500	17.100	17.500	17.027	1,491,327
2026-03-19	17.500	17.500	17.000	17.100	16.638	1,755,117
2026-03-18	17.500	17.600	17.400	17.500	17.027	1,292,724
2026-03-17	17.200	17.500	17.100	17.400	16.930	2,745,588
2026-03-16	18.000	18.100	17.600	17.700	16.638	6,010,678
2026-03-13	18.300	18.300	17.900	18.000	16.920	2,578,957
2026-03-12	18.400	18.400	17.900	18.300	17.202	3,765,186
2026-03-11	18.600	18.700	18.400	18.400	17.296	800,670
2026-03-10	18.500	18.500	18.300	18.400	17.296	914,212
2026-03-09	18.000	18.400	17.800	18.300	17.202	2,164,254
2026-03-06	18.600	18.700	18.400	18.600	17.484	1,167,686
2026-03-05	18.900	19.000	18.300	18.700	17.578	2,346,845
2026-03-04	19.000	19.000	17.800	18.700	17.578	4,972,205
2026-03-02	20.100	20.200	19.300	19.400	18.236	4,577,713
2026-02-27	20.100	20.800	20.100	20.500	19.270	9,864,962
2026-02-26	19.500	20.200	19.400	19.900	18.706	4,873,912
2026-02-25	19.500	19.500	19.200	19.400	18.236	1,868,215
2026-02-24	19.000	19.500	18.900	19.500	18.330	1,672,650
2026-02-23	19.100	19.300	18.800	19.100	17.954	2,974,310
2026-02-20	19.300	19.300	18.900	19.100	17.954	1,923,152
2026-02-19	19.200	19.500	19.100	19.200	18.048	2,594,409
2026-02-18	19.000	19.200	18.900	19.200	18.048	1,856,747
2026-02-17	18.700	19.100	18.700	19.000	17.860	1,360,274
2026-02-16	18.600	19.000	18.600	18.800	17.672	1,512,549
2026-02-13	18.700	18.900	18.600	18.700	17.578	1,033,844
2026-02-12	18.600	19.100	18.500	18.800	17.672	3,624,913
2026-02-11	18.700	18.700	18.500	18.600	17.484	1,738,284
2026-02-10	18.400	18.700	18.400	18.700	17.578	1,152,101
2026-02-09	18.500	18.800	18.300	18.400	17.296	4,051,451
2026-02-06	18.300	18.500	18.200	18.400	17.296	1,251,673
2026-02-05	18.100	18.500	18.100	18.500	17.390	1,764,337
2026-02-04	18.200	18.200	18.000	18.200	17.108	1,816,938
2026-02-03	17.800	18.300	17.800	18.200	17.108	2,246,044
2026-02-02	18.000	18.100	17.700	17.800	16.732	1,945,172
2026-01-30	18.000	18.000	17.900	18.000	16.920	543,523
2026-01-29	18.100	18.100	17.900	18.000	16.920	1,292,013
2026-01-28	18.000	18.200	17.900	18.200	17.108	1,132,048
2026-01-27	18.100	18.200	17.900	18.000	16.920	1,400,637
2026-01-26	18.100	18.300	18.000	18.000	16.920	1,931,243
2026-01-23	18.200	18.300	18.100	18.200	17.108	678,428
2026-01-22	18.300	18.400	18.100	18.200	17.108	1,257,690
2026-01-21	18.300	18.500	18.200	18.300	17.202	2,065,697

← NewerPage 3 of 5 · 241 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.