MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.400	18.600	18.300	18.400	16.353	1,475,819
2025-01-20	18.600	18.800	18.100	18.400	16.353	2,632,184
2025-01-17	19.100	19.300	18.700	18.700	16.619	2,807,257
2025-01-16	19.100	19.200	19.000	19.200	17.064	833,557
2025-01-15	18.900	19.200	18.900	19.200	17.064	1,108,485
2025-01-14	19.700	19.800	18.900	18.900	16.797	3,174,643
2025-01-13	19.000	19.800	19.000	19.700	17.508	3,184,353
2025-01-10	19.000	19.200	18.800	19.200	17.064	1,304,086
2025-01-09	19.300	19.300	18.900	19.100	16.975	1,481,364
2025-01-08	19.600	19.600	19.100	19.300	17.153	2,410,135
2025-01-07	19.600	19.800	19.500	19.500	17.330	1,555,169
2025-01-06	19.800	20.200	19.500	19.600	17.419	2,768,045
2025-01-03	20.000	20.200	19.800	19.900	17.686	1,441,104
2025-01-02	20.000	20.300	19.700	20.000	17.775	3,478,062
2024-12-30	19.800	20.500	19.400	20.500	18.219	4,086,412
2024-12-27	19.500	19.900	19.400	19.800	17.597	1,814,321
2024-12-26	19.600	19.800	19.500	19.600	17.419	1,091,749
2024-12-25	19.500	19.600	19.300	19.400	17.242	1,104,542
2024-12-24	19.400	19.500	19.200	19.500	17.330	961,000
2024-12-23	19.000	19.300	18.900	19.300	17.153	1,481,195
2024-12-20	18.900	19.100	18.900	18.900	16.797	1,709,505
2024-12-19	18.900	19.000	18.900	18.900	16.797	1,517,665
2024-12-18	18.900	19.200	18.800	19.000	16.886	1,211,490
2024-12-17	19.100	19.100	18.700	18.800	16.708	4,052,067
2024-12-16	19.100	19.300	19.000	19.100	16.975	1,259,293
2024-12-13	19.100	19.400	19.000	19.300	17.153	2,144,411
2024-12-12	19.500	19.500	19.100	19.200	17.064	3,325,205
2024-12-11	19.800	19.900	19.300	19.400	17.242	3,560,665
2024-12-09	19.100	20.100	19.100	20.000	17.775	6,802,023
2024-12-06	19.200	19.200	19.000	19.100	16.975	573,963
2024-12-04	19.300	19.500	19.100	19.100	16.975	1,660,106
2024-12-03	19.400	19.600	19.200	19.300	17.153	1,453,153
2024-12-02	18.900	19.500	18.900	19.500	17.330	1,807,988
2024-11-29	18.900	19.200	18.900	18.900	16.797	3,051,248
2024-11-28	19.100	19.100	18.700	18.900	16.797	1,481,519
2024-11-27	19.300	19.300	18.800	19.100	16.975	2,899,653
2024-11-26	19.700	19.700	19.100	19.200	17.064	1,062,379
2024-11-25	19.500	19.600	19.500	19.600	17.419	908,073
2024-11-22	19.600	19.600	19.200	19.500	17.330	2,220,630
2024-11-21	19.200	19.900	19.100	19.600	17.419	4,191,837
2024-11-20	19.500	19.500	19.100	19.300	17.153	1,411,617
2024-11-19	19.300	19.600	19.100	19.600	17.419	2,711,722
2024-11-18	18.900	19.400	18.800	19.200	17.064	1,755,419
2024-11-15	19.200	19.200	18.700	19.000	16.886	1,396,741
2024-11-14	18.900	19.500	18.400	19.200	17.064	5,732,809
2024-11-13	18.700	19.100	18.700	19.000	16.886	1,233,250
2024-11-12	19.000	19.100	18.600	18.700	16.619	1,350,589
2024-11-11	19.300	19.300	18.800	18.900	16.797	1,342,314
2024-11-08	19.300	19.400	19.200	19.300	17.153	450,735
2024-11-07	19.300	19.400	19.200	19.200	17.064	1,097,026
2024-11-06	19.800	19.800	19.200	19.300	17.153	2,106,156
2024-11-05	19.900	20.000	19.600	19.800	17.597	1,109,065
2024-11-04	19.800	20.300	19.800	19.900	17.686	2,551,483
2024-11-01	19.700	20.100	19.700	19.900	17.686	1,380,625
2024-10-31	19.000	19.900	19.000	19.900	17.686	3,319,886
2024-10-30	19.300	19.600	18.700	19.000	16.886	4,736,654
2024-10-29	19.600	19.700	19.200	19.400	17.242	1,836,492
2024-10-28	19.900	19.900	19.300	19.600	17.419	2,358,240
2024-10-25	19.600	20.000	19.600	20.000	17.775	1,294,663
2024-10-24	19.900	20.100	19.500	19.600	17.419	2,163,249

← NewerPage 8 of 21 · 1,215 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.