MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.300	18.500	18.200	18.300	17.202	2,238,127
2026-01-19	18.200	18.300	18.000	18.200	17.108	1,267,834
2026-01-16	17.900	18.200	17.800	18.200	17.108	1,422,818
2026-01-15	17.500	18.000	17.400	17.800	16.732	1,102,956
2026-01-14	17.500	17.600	17.300	17.500	16.450	2,243,695
2026-01-13	17.700	17.700	17.300	17.400	16.356	2,728,395
2026-01-12	17.800	17.900	17.700	17.700	16.638	1,004,750
2026-01-09	18.100	18.100	17.800	17.800	16.732	1,280,243
2026-01-08	18.000	18.300	17.800	18.100	17.014	2,578,519
2026-01-07	17.700	18.100	17.600	18.000	16.920	2,311,915
2026-01-06	17.700	17.700	17.500	17.600	16.544	921,114
2026-01-05	17.500	17.700	17.300	17.700	16.638	3,389,820
2025-12-30	17.800	17.800	17.400	17.500	16.450	3,860,384
2025-12-29	17.600	17.700	17.500	17.700	16.638	1,121,640
2025-12-26	17.600	17.800	17.500	17.600	16.544	651,446
2025-12-25	17.600	17.600	17.500	17.500	16.450	1,623,983
2025-12-24	17.500	17.600	17.500	17.500	16.450	891,701
2025-12-23	17.500	17.600	17.400	17.500	16.450	2,361,109
2025-12-22	17.700	17.900	17.400	17.500	16.450	2,088,561
2025-12-19	17.500	17.700	17.500	17.700	16.638	1,180,520
2025-12-18	17.600	17.600	17.300	17.500	16.450	1,530,110
2025-12-17	17.400	17.700	17.300	17.500	16.450	1,915,527
2025-12-16	17.600	17.600	17.400	17.400	16.356	1,966,307
2025-12-15	17.600	17.700	17.400	17.700	16.638	986,275
2025-12-12	17.400	17.600	17.400	17.500	16.450	611,262
2025-12-11	17.500	17.500	17.300	17.400	16.356	896,336
2025-12-09	17.200	17.500	17.200	17.500	16.450	734,736
2025-12-08	17.200	17.400	17.200	17.200	16.168	934,954
2025-12-04	17.300	17.400	17.200	17.200	16.168	660,621
2025-12-03	17.300	17.300	17.100	17.300	16.262	772,448
2025-12-02	17.400	17.400	17.200	17.300	16.262	503,929
2025-12-01	17.300	17.400	17.200	17.300	16.262	804,897
2025-11-28	17.100	17.300	17.100	17.200	16.168	962,760
2025-11-27	17.100	17.100	16.900	17.000	15.980	625,922
2025-11-26	16.700	17.200	16.700	17.000	15.980	2,207,648
2025-11-25	16.700	16.800	16.600	16.700	15.698	705,049
2025-11-24	16.900	17.000	16.700	16.700	15.698	731,356
2025-11-21	16.900	17.000	16.700	16.700	15.698	987,410
2025-11-20	16.600	16.900	16.600	16.900	15.886	646,879
2025-11-19	16.500	16.600	16.400	16.600	15.604	2,020,563
2025-11-18	16.800	16.900	16.500	16.500	15.510	1,448,678
2025-11-17	16.800	17.000	16.800	16.800	15.792	2,154,728
2025-11-14	16.800	16.800	16.400	16.600	15.604	949,213
2025-11-13	16.700	16.900	16.700	16.800	15.792	345,204
2025-11-12	16.700	16.800	16.600	16.600	15.604	642,769
2025-11-11	16.800	16.800	16.600	16.700	15.698	532,708
2025-11-10	16.900	16.900	16.700	16.800	15.792	134,723
2025-11-07	16.800	16.800	16.700	16.800	15.792	265,909
2025-11-06	16.800	16.900	16.700	16.800	15.792	580,703
2025-11-05	16.400	16.800	16.400	16.700	15.698	647,205
2025-11-04	16.600	16.700	16.400	16.500	15.510	414,777
2025-11-03	16.500	16.600	16.300	16.400	15.416	872,004
2025-10-31	16.600	16.600	16.500	16.500	15.510	602,990
2025-10-30	16.600	16.700	16.400	16.700	15.698	1,054,834
2025-10-29	16.700	16.700	16.500	16.600	15.604	613,266
2025-10-28	16.700	16.800	16.500	16.600	15.604	1,288,926
2025-10-27	17.100	17.200	16.700	16.700	15.698	1,082,335
2025-10-24	17.100	17.200	17.000	17.100	16.074	1,335,454
2025-10-22	17.000	17.100	16.900	17.000	15.980	409,863
2025-10-21	16.900	17.100	16.900	17.000	15.980	569,733

← NewerPage 4 of 21 · 1,212 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.