MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	20.400	20.400	19.900	19.900	17.686	3,150,317
2024-10-21	20.300	20.700	20.000	20.400	18.130	4,669,447
2024-10-18	20.300	20.600	20.000	20.400	18.130	3,783,189
2024-10-17	19.700	20.900	19.600	20.400	18.130	11,607,840
2024-10-16	17.800	20.900	17.800	19.700	17.508	46,368,566
2024-10-15	18.000	18.000	17.600	17.700	15.731	1,876,486
2024-10-11	18.200	18.300	17.900	17.900	15.908	1,744,843
2024-10-10	18.100	18.200	18.000	18.100	16.086	773,367
2024-10-09	18.200	18.400	18.100	18.100	16.086	1,141,356
2024-10-08	18.100	18.400	18.000	18.400	16.353	2,219,715
2024-10-07	17.500	18.300	17.500	18.300	16.264	4,535,257
2024-10-04	17.500	17.600	17.300	17.400	15.464	2,065,202
2024-10-03	17.900	17.900	17.500	17.600	15.642	1,616,103
2024-10-02	18.000	18.100	17.800	17.900	15.908	1,344,592
2024-10-01	17.900	18.300	17.800	18.100	16.086	3,602,472
2024-09-30	18.100	18.300	17.900	17.900	15.908	2,518,809
2024-09-27	18.000	18.400	18.000	18.200	16.175	1,899,734
2024-09-26	18.200	18.200	18.000	18.000	15.997	1,774,635
2024-09-25	18.400	18.500	18.200	18.200	16.175	1,455,966
2024-09-24	18.200	18.400	18.000	18.400	16.353	1,470,510
2024-09-23	18.300	18.300	18.100	18.200	16.175	1,279,311
2024-09-20	18.600	18.700	18.300	18.300	16.264	1,823,606
2024-09-19	18.400	18.600	18.100	18.600	16.531	3,247,626
2024-09-18	18.200	18.300	18.100	18.300	16.264	4,056,496
2024-09-17	18.600	18.700	18.500	18.600	16.131	3,578,309
2024-09-16	18.900	19.000	18.400	18.700	16.217	6,331,285
2024-09-13	18.400	19.000	18.400	18.800	16.304	8,316,964
2024-09-12	18.100	18.300	18.100	18.200	15.784	1,383,503
2024-09-11	18.300	18.300	17.800	18.000	15.610	3,289,128
2024-09-10	18.000	18.300	17.800	18.200	15.784	3,207,916
2024-09-09	18.200	18.200	17.900	18.000	15.610	3,182,979
2024-09-06	18.000	18.200	17.800	18.200	15.784	5,064,023
2024-09-05	17.700	18.000	17.700	17.900	15.524	4,451,503
2024-09-04	17.500	17.600	17.400	17.400	15.090	1,562,006
2024-09-03	17.400	17.800	17.400	17.500	15.177	3,517,449
2024-09-02	17.300	17.500	17.200	17.400	15.090	904,722
2024-08-30	17.500	17.600	17.200	17.300	15.003	1,717,223
2024-08-29	17.500	17.800	17.400	17.400	15.090	4,155,307
2024-08-28	17.200	17.500	17.100	17.500	15.177	2,504,162
2024-08-27	17.300	17.300	17.000	17.200	14.916	1,747,831
2024-08-26	17.200	17.500	17.200	17.300	15.003	2,695,342
2024-08-23	16.800	17.200	16.700	17.200	14.916	3,907,445
2024-08-22	16.600	16.900	16.600	16.800	14.570	1,192,302
2024-08-21	16.500	16.700	16.300	16.600	14.396	3,269,959
2024-08-20	16.700	16.800	16.500	16.500	14.309	786,075
2024-08-19	16.800	16.900	16.600	16.600	14.396	1,209,363
2024-08-16	16.400	16.900	16.300	16.900	14.656	1,915,324
2024-08-15	16.400	16.500	16.100	16.300	14.136	973,064
2024-08-14	16.300	16.500	16.000	16.400	14.223	1,116,355
2024-08-13	16.200	16.400	16.200	16.300	14.136	309,846
2024-08-09	16.200	16.400	16.000	16.200	14.049	657,270
2024-08-08	16.000	16.200	16.000	16.100	13.963	223,821
2024-08-07	15.900	16.100	15.800	15.900	13.789	461,346
2024-08-06	15.800	16.000	15.700	15.800	13.702	1,046,342
2024-08-05	16.100	16.100	15.500	15.600	13.529	1,729,306
2024-08-02	16.300	16.300	16.100	16.100	13.963	250,735
2024-08-01	16.300	16.500	16.200	16.300	14.136	551,668
2024-07-31	16.300	16.400	16.100	16.300	14.136	718,413
2024-07-30	16.100	16.400	16.000	16.300	14.136	406,853
2024-07-26	15.900	16.200	15.900	16.200	14.049	691,931

← NewerPage 9 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.