MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.900	16.900	16.500	16.600	15.184	703,217
2025-07-21	16.800	16.900	16.600	16.900	15.459	544,317
2025-07-18	16.900	17.100	16.800	16.800	15.367	1,520,297
2025-07-17	16.600	17.000	16.600	16.900	15.459	989,349
2025-07-16	17.100	17.100	16.600	16.700	15.276	1,577,673
2025-07-15	16.800	17.200	16.700	17.100	15.642	1,024,544
2025-07-14	16.500	16.900	16.500	16.700	15.276	549,237
2025-07-11	16.300	16.600	16.300	16.500	15.093	379,721
2025-07-09	16.500	16.600	16.300	16.300	14.910	440,505
2025-07-08	16.600	16.700	16.500	16.500	15.093	246,276
2025-07-07	16.700	16.800	16.600	16.700	15.276	209,400
2025-07-04	16.900	17.000	16.700	16.700	15.276	494,741
2025-07-03	16.900	17.100	16.800	17.000	15.550	921,371
2025-07-02	17.100	17.200	16.600	16.900	15.459	1,160,067
2025-07-01	17.000	17.100	16.800	17.100	15.642	502,741
2025-06-30	16.800	17.000	16.700	17.000	15.550	1,277,288
2025-06-27	17.100	17.100	16.700	16.700	15.276	666,372
2025-06-26	16.800	17.100	16.800	17.100	15.642	703,117
2025-06-25	16.700	16.900	16.600	16.800	15.367	725,980
2025-06-24	16.700	16.700	16.500	16.700	15.276	358,971
2025-06-23	16.500	16.600	16.100	16.400	15.001	3,874,590
2025-06-20	16.300	16.600	16.300	16.500	15.093	11,036,920
2025-06-19	16.500	16.600	16.100	16.400	15.001	4,957,522
2025-06-18	16.900	16.900	16.500	16.600	15.184	824,488
2025-06-17	16.400	17.000	16.400	16.800	15.367	1,418,074
2025-06-16	16.400	16.500	16.200	16.400	15.001	5,863,694
2025-06-13	16.500	16.700	16.400	16.500	15.093	7,220,466
2025-06-12	16.800	16.800	16.400	16.500	15.093	2,972,014
2025-06-11	16.600	16.800	16.600	16.700	15.276	344,824
2025-06-10	16.800	16.800	16.500	16.600	15.184	962,444
2025-06-09	16.900	17.100	16.700	16.700	15.276	768,401
2025-06-06	16.800	17.000	16.600	16.800	15.367	811,555
2025-06-05	16.600	16.900	16.500	16.900	15.459	968,974
2025-06-04	17.300	17.300	16.500	16.500	15.093	2,030,261
2025-05-30	17.000	17.400	16.700	17.400	15.916	2,664,185
2025-05-29	17.000	17.100	16.900	17.100	15.642	1,328,264
2025-05-28	16.700	16.900	16.600	16.900	15.459	647,439
2025-05-27	16.600	16.800	16.300	16.600	15.184	1,268,599
2025-05-26	16.200	16.600	16.000	16.500	15.093	1,494,584
2025-05-23	16.100	16.200	16.000	16.100	14.727	1,982,251
2025-05-22	16.000	16.200	16.000	16.100	14.727	1,450,942
2025-05-21	16.300	16.300	16.000	16.100	14.727	1,523,049
2025-05-20	16.100	16.200	15.900	16.200	14.819	1,947,066
2025-05-19	16.000	16.100	15.800	16.000	14.636	1,494,105
2025-05-16	16.100	16.100	15.900	16.000	14.636	914,118
2025-05-15	16.400	16.500	15.900	16.100	14.727	3,828,839
2025-05-14	15.900	15.900	15.600	15.700	14.361	777,020
2025-05-13	15.700	16.000	15.600	16.000	14.636	1,113,861
2025-05-09	15.900	15.900	15.500	15.600	14.270	899,414
2025-05-08	16.100	16.100	15.700	15.800	14.453	800,911
2025-05-07	15.600	16.100	15.600	16.100	14.727	1,460,013
2025-05-06	15.700	15.800	15.400	15.700	14.361	1,211,306
2025-05-02	15.500	15.700	15.400	15.600	14.270	792,552
2025-04-30	15.500	15.600	15.300	15.400	14.087	1,192,386
2025-04-29	15.300	15.500	15.300	15.500	14.178	417,602
2025-04-28	15.800	15.800	15.300	15.500	14.178	1,008,117
2025-04-25	15.700	15.800	15.700	15.800	14.453	516,397
2025-04-24	15.900	16.000	15.600	15.700	14.361	509,136
2025-04-23	16.100	16.100	15.800	15.900	14.544	463,719
2025-04-22	15.400	16.000	15.300	16.000	14.636	957,537

← NewerPage 6 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.