MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.800	15.800	15.300	15.500	14.178	1,502,199
2025-04-18	15.700	16.000	15.500	15.800	14.453	701,100
2025-04-17	15.600	15.900	15.500	15.700	14.361	699,163
2025-04-16	15.400	15.700	15.100	15.700	14.361	2,350,448
2025-04-11	15.600	15.700	15.300	15.300	13.995	754,924
2025-04-10	15.800	16.100	15.600	15.600	14.270	1,186,116
2025-04-09	15.500	15.700	15.000	15.400	14.087	2,253,291
2025-04-08	15.800	16.000	15.300	15.400	14.087	1,662,163
2025-04-04	16.600	16.600	16.000	16.000	14.636	1,214,925
2025-04-03	16.800	16.900	16.600	16.700	15.276	781,682
2025-04-02	16.800	17.200	16.800	16.900	15.459	700,255
2025-04-01	16.800	17.100	16.800	16.800	15.367	310,017
2025-03-31	16.500	17.100	16.400	17.000	15.550	2,121,729
2025-03-28	17.100	17.100	16.800	16.800	15.367	705,703
2025-03-27	17.100	17.100	17.000	17.000	15.550	272,272
2025-03-26	17.100	17.200	17.000	17.100	15.642	576,704
2025-03-25	17.000	17.100	16.900	17.100	15.642	581,152
2025-03-24	17.100	17.100	16.900	17.000	15.550	866,135
2025-03-21	17.000	17.200	16.800	17.100	15.642	2,295,653
2025-03-20	17.300	17.300	17.000	17.000	15.550	521,956
2025-03-19	17.100	17.300	17.000	17.200	15.733	1,452,656
2025-03-18	17.600	17.800	17.500	17.600	15.642	1,951,685
2025-03-17	17.500	17.700	17.400	17.500	15.553	895,321
2025-03-14	17.400	17.600	17.300	17.400	15.464	1,040,929
2025-03-13	17.400	17.600	17.200	17.300	15.375	2,262,024
2025-03-12	17.700	17.700	17.400	17.400	15.464	857,948
2025-03-11	17.300	17.700	17.300	17.700	15.731	1,687,625
2025-03-10	17.400	17.600	17.200	17.400	15.464	2,288,622
2025-03-07	17.300	17.500	17.200	17.400	15.464	1,204,967
2025-03-06	17.700	17.700	17.200	17.300	15.375	1,380,553
2025-03-05	17.300	17.600	17.200	17.500	15.553	750,943
2025-03-04	17.000	17.400	17.000	17.200	15.286	955,528
2025-03-03	16.900	17.200	16.700	17.100	15.197	1,436,947
2025-02-28	17.300	17.300	16.400	16.800	14.931	5,947,746
2025-02-27	18.000	18.000	17.400	17.500	15.553	1,032,967
2025-02-26	17.600	18.100	17.500	18.000	15.997	1,466,700
2025-02-25	18.000	18.000	17.500	17.600	15.642	1,460,018
2025-02-24	18.200	18.200	17.900	18.000	15.997	553,669
2025-02-21	18.200	18.400	18.100	18.300	16.264	777,812
2025-02-20	18.400	18.400	18.000	18.200	16.175	951,314
2025-02-19	18.200	18.400	18.100	18.300	16.264	1,248,561
2025-02-18	17.800	18.200	17.800	18.100	16.086	895,647
2025-02-17	17.600	17.900	17.500	17.800	15.820	1,236,917
2025-02-14	17.900	18.000	17.600	17.600	15.642	901,832
2025-02-13	17.800	18.000	17.800	17.800	15.820	537,890
2025-02-11	17.700	17.900	17.700	17.800	15.820	1,407,103
2025-02-10	17.600	17.800	17.600	17.700	15.731	1,213,049
2025-02-07	17.400	17.900	17.300	17.800	15.820	2,694,552
2025-02-06	17.700	17.900	17.500	17.500	15.553	2,230,675
2025-02-05	18.100	18.200	17.600	17.900	15.908	2,577,214
2025-02-04	18.400	18.400	18.100	18.100	16.086	489,439
2025-02-03	17.800	18.400	17.500	18.400	16.353	2,556,700
2025-01-31	18.400	18.600	18.100	18.200	16.175	2,263,273
2025-01-30	18.700	18.800	18.500	18.600	16.531	310,318
2025-01-29	18.500	18.900	18.500	18.700	16.619	1,385,032
2025-01-28	18.300	18.500	18.300	18.400	16.353	173,515
2025-01-27	18.500	18.600	18.300	18.400	16.353	680,323
2025-01-24	18.500	18.500	18.200	18.400	16.353	1,637,818
2025-01-23	18.700	18.700	18.400	18.500	16.442	691,585
2025-01-22	18.500	18.800	18.500	18.700	16.619	1,184,738

← NewerPage 7 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.