MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	17.000	17.200	16.900	16.900	15.886	890,739
2025-10-17	17.100	17.200	16.800	17.000	15.980	805,531
2025-10-16	17.100	17.300	17.000	17.000	15.980	533,189
2025-10-15	17.000	17.200	16.900	16.900	15.886	1,461,885
2025-10-14	17.300	17.400	16.900	16.900	15.886	1,713,466
2025-10-10	17.400	17.500	17.300	17.400	16.356	820,148
2025-10-09	17.400	17.500	17.300	17.500	16.450	419,832
2025-10-08	17.400	17.600	17.400	17.500	16.450	1,252,344
2025-10-07	17.300	17.500	17.300	17.400	16.356	399,405
2025-10-06	17.300	17.400	17.200	17.400	16.356	623,203
2025-10-03	17.400	17.500	17.300	17.400	16.356	735,028
2025-10-02	17.400	17.500	17.300	17.400	16.356	1,091,191
2025-10-01	17.400	17.500	17.300	17.300	16.262	218,392
2025-09-30	17.600	17.600	17.300	17.400	16.356	1,408,376
2025-09-29	17.600	17.700	17.400	17.600	16.544	977,130
2025-09-26	17.500	17.600	17.400	17.600	16.544	581,212
2025-09-25	17.500	17.600	17.400	17.600	16.544	642,551
2025-09-24	17.300	17.500	17.200	17.500	16.450	601,336
2025-09-23	17.400	17.500	17.300	17.300	16.262	873,540
2025-09-22	17.700	17.800	17.400	17.400	16.356	911,409
2025-09-19	17.600	17.700	17.500	17.700	16.638	1,460,758
2025-09-18	17.900	17.900	17.600	17.700	16.638	889,765
2025-09-17	18.000	18.100	17.900	17.900	16.826	2,174,698
2025-09-16	18.300	18.600	18.300	18.600	17.014	3,202,306
2025-09-15	18.300	18.300	18.100	18.300	16.739	1,008,419
2025-09-12	18.200	18.300	18.100	18.200	16.648	877,441
2025-09-11	17.900	18.300	17.900	18.200	16.648	2,081,316
2025-09-10	17.900	18.000	17.800	17.900	16.374	1,135,485
2025-09-09	17.900	18.000	17.800	17.800	16.282	685,507
2025-09-08	18.000	18.000	17.800	17.800	16.282	1,038,478
2025-09-05	17.900	18.000	17.700	18.000	16.465	831,799
2025-09-04	17.800	18.000	17.700	17.800	16.282	1,527,019
2025-09-03	17.600	17.700	17.400	17.700	16.191	538,009
2025-09-02	17.500	17.500	17.300	17.500	16.008	557,167
2025-09-01	17.200	17.600	17.200	17.400	15.916	545,751
2025-08-29	17.600	17.600	17.200	17.200	15.733	2,574,547
2025-08-28	17.500	17.700	17.500	17.600	16.099	549,231
2025-08-27	17.500	17.700	17.500	17.500	16.008	757,743
2025-08-26	17.800	17.800	17.500	17.500	16.008	1,688,530
2025-08-25	17.900	18.100	17.800	17.800	16.282	932,149
2025-08-22	17.700	17.900	17.600	17.800	16.282	855,367
2025-08-21	17.900	17.900	17.700	17.700	16.191	737,129
2025-08-20	17.600	17.900	17.500	17.800	16.282	881,957
2025-08-19	17.800	17.900	17.600	17.600	16.099	737,843
2025-08-18	18.100	18.100	17.700	17.700	16.191	936,797
2025-08-15	18.000	18.100	17.800	18.100	16.557	1,688,324
2025-08-14	18.100	18.200	17.800	18.000	16.465	2,820,064
2025-08-13	17.400	17.900	17.200	17.700	16.191	3,039,202
2025-08-08	16.800	17.300	16.700	17.200	15.733	1,875,909
2025-08-07	16.900	17.000	16.800	16.900	15.459	1,620,834
2025-08-06	16.700	17.000	16.700	16.900	15.459	2,726,937
2025-08-05	16.400	16.700	16.400	16.600	15.184	923,881
2025-08-04	16.600	16.600	16.100	16.300	14.910	2,090,988
2025-08-01	16.900	17.000	16.500	16.600	15.184	1,590,094
2025-07-31	17.000	17.000	16.800	16.900	15.459	855,512
2025-07-30	16.800	17.000	16.700	17.000	15.550	860,685
2025-07-29	16.700	16.800	16.500	16.800	15.367	1,386,094
2025-07-25	16.700	16.900	16.600	16.700	15.276	474,111
2025-07-24	16.900	16.900	16.700	16.700	15.276	700,820
2025-07-23	16.700	17.000	16.700	16.900	15.459	1,088,321

← NewerPage 5 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.