Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← MBK.BK stock page

MBK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	19.500	19.800	19.300	19.800	19.800	2,295,976
2026-10-14	19.400	19.600	19.300	19.500	19.500	1,435,481
2026-10-12	19.600	19.600	19.400	19.400	19.400	1,314,715
2026-10-09	19.500	19.800	19.500	19.600	19.600	775,163
2026-10-08	19.800	19.800	19.400	19.400	19.400	2,209,088
2026-10-07	19.600	20.000	19.600	19.900	19.900	765,208
2026-10-06	19.900	20.200	19.500	19.600	19.600	2,796,239
2026-10-05	20.000	20.100	19.300	19.800	19.800	3,614,578
2026-10-02	19.600	20.000	19.500	20.000	20.000	1,458,109
2026-10-01	19.700	19.900	19.300	19.500	19.500	2,746,840
2026-09-30	20.600	20.600	19.600	19.600	19.600	6,051,000
2026-09-29	20.500	20.500	20.300	20.500	20.500	1,026,700
2026-09-28	20.400	20.500	20.100	20.400	20.400	1,752,700
2026-09-25	20.400	20.700	20.300	20.500	20.500	2,641,992
2026-09-24	20.800	20.900	20.300	20.400	20.400	6,600,222
2026-09-23	21.200	21.300	20.800	20.900	20.900	2,559,553
2026-09-22	21.300	21.500	21.100	21.300	21.300	3,260,250
2026-09-21	21.700	21.700	21.200	21.200	21.200	2,903,247
2026-09-18	21.700	21.700	21.200	21.600	21.600	3,151,828

Page 1 of 1 · 19 trading days

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.