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
2026-09-17	21.100	21.900	21.100	21.800	21.800	5,277,481
2026-09-16	21.500	21.700	21.000	21.000	21.000	4,788,724
2026-09-15	22.200	22.400	22.100	22.200	21.600	2,975,140
2026-09-14	22.100	22.300	22.000	22.100	21.503	3,401,887
2026-09-11	22.000	22.100	21.800	22.100	21.503	2,057,316
2026-09-10	21.900	22.100	21.800	21.900	21.308	2,026,329
2026-09-09	22.200	22.200	21.900	21.900	21.308	2,238,131
2026-09-08	22.200	22.300	21.900	22.000	21.405	3,319,008
2026-09-07	22.000	22.200	21.900	22.200	21.600	2,411,314
2026-09-04	22.000	22.200	21.800	21.900	21.308	2,172,312
2026-09-03	21.900	22.100	21.700	21.900	21.308	2,958,478
2026-09-02	21.400	21.900	21.400	21.700	21.114	2,078,035
2026-09-01	22.100	22.100	21.500	21.500	20.919	2,388,951
2026-08-31	21.900	22.200	21.800	22.200	21.600	1,717,235
2026-08-28	22.200	22.300	21.900	22.100	21.503	1,255,800
2026-08-27	22.500	22.500	22.200	22.300	21.697	990,087
2026-08-26	22.500	22.500	22.300	22.400	21.795	1,569,080
2026-08-25	22.500	22.600	22.300	22.300	21.697	782,819
2026-08-24	22.500	22.600	22.100	22.600	21.989	2,287,366
2026-08-21	22.500	22.800	22.100	22.700	22.087	4,699,764
2026-08-20	22.600	22.900	22.500	22.500	21.892	2,052,358
2026-08-19	22.800	23.100	22.600	22.600	21.989	1,320,560
2026-08-18	22.900	23.200	22.700	22.900	22.281	2,487,543
2026-08-17	23.300	23.700	22.900	23.000	22.378	2,344,215
2026-08-14	23.400	23.500	22.800	23.300	22.670	8,420,985
2026-08-13	23.600	23.800	23.400	23.600	22.962	1,679,025
2026-08-11	23.700	23.900	23.300	23.500	22.865	2,424,554
2026-08-10	23.900	23.900	23.300	23.500	22.865	1,824,999
2026-08-07	24.200	24.400	23.500	23.800	23.157	2,237,773
2026-08-06	23.900	24.500	23.900	24.200	23.546	3,994,074
2026-08-05	23.200	24.000	23.100	23.900	23.254	3,932,398
2026-08-04	23.200	23.300	23.000	23.100	22.476	2,034,315
2026-08-03	22.800	23.300	22.600	23.300	22.670	2,649,002
2026-07-31	22.100	23.000	22.100	22.600	21.989	3,300,221
2026-07-30	21.600	22.100	21.400	22.100	21.503	2,095,746
2026-07-27	21.500	21.900	21.500	21.600	21.016	1,355,813
2026-07-24	21.100	21.500	21.000	21.500	20.919	2,284,723
2026-07-23	21.300	21.600	21.200	21.300	20.724	1,294,350
2026-07-22	21.800	21.800	21.100	21.300	20.724	2,155,473
2026-07-21	22.000	22.100	21.600	21.800	21.211	1,323,510
2026-07-20	21.600	22.000	21.400	21.900	21.308	815,112

Page 1 of 3 · 121 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.