MEB Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 29.750 | 30.250 | 29.500 | 30.000 | 26.113 | 266,394 |
| 2024-07-26 | 29.500 | 29.750 | 29.000 | 29.750 | 25.896 | 373,400 |
| 2024-07-25 | 29.000 | 29.250 | 29.000 | 29.250 | 25.460 | 208,038 |
| 2024-07-24 | 28.250 | 29.750 | 28.250 | 29.250 | 25.460 | 780,539 |
| 2024-07-23 | 29.500 | 29.500 | 28.250 | 28.750 | 25.025 | 466,895 |
| 2024-07-19 | 30.000 | 30.250 | 29.500 | 29.750 | 25.896 | 352,331 |
| 2024-07-18 | 30.500 | 30.500 | 29.750 | 29.750 | 25.896 | 188,022 |
| 2024-07-17 | 30.500 | 30.500 | 30.250 | 30.500 | 26.548 | 215,597 |
| 2024-07-16 | 30.500 | 30.750 | 30.250 | 30.250 | 26.331 | 123,254 |
| 2024-07-15 | 31.250 | 31.250 | 30.500 | 30.500 | 26.548 | 36,616 |
| 2024-07-12 | 31.000 | 31.250 | 30.750 | 31.000 | 26.984 | 156,419 |
| 2024-07-11 | 31.500 | 31.500 | 30.000 | 30.750 | 26.766 | 636,350 |
| 2024-07-10 | 30.500 | 31.500 | 30.500 | 31.250 | 27.201 | 260,614 |
| 2024-07-09 | 31.750 | 31.750 | 30.250 | 30.500 | 26.548 | 302,874 |
| 2024-07-08 | 31.000 | 31.750 | 31.000 | 31.250 | 27.201 | 112,301 |
| 2024-07-05 | 30.750 | 31.250 | 30.250 | 31.000 | 26.984 | 190,101 |
| 2024-07-04 | 30.500 | 30.750 | 30.250 | 30.750 | 26.766 | 197,401 |
| 2024-07-03 | 29.500 | 30.500 | 29.500 | 30.500 | 26.548 | 202,660 |
| 2024-07-02 | 29.750 | 29.750 | 29.250 | 29.250 | 25.460 | 360,063 |
| 2024-07-01 | 30.250 | 30.250 | 29.750 | 29.750 | 25.896 | 160,390 |
| 2024-06-28 | 30.750 | 30.750 | 30.000 | 30.250 | 26.331 | 319,884 |
| 2024-06-27 | 30.750 | 30.750 | 30.250 | 30.250 | 26.331 | 287,443 |
| 2024-06-26 | 30.500 | 31.000 | 30.500 | 31.000 | 26.984 | 568,443 |
| 2024-06-25 | 30.750 | 31.000 | 30.250 | 30.500 | 26.548 | 492,821 |
| 2024-06-24 | 31.000 | 31.250 | 30.500 | 31.250 | 27.201 | 265,227 |
| 2024-06-21 | 30.000 | 31.000 | 29.500 | 31.000 | 26.984 | 886,428 |
| 2024-06-20 | 29.750 | 30.000 | 29.250 | 30.000 | 26.113 | 326,305 |
| 2024-06-19 | 30.000 | 30.000 | 29.000 | 29.750 | 25.896 | 619,013 |
| 2024-06-18 | 30.000 | 30.000 | 29.250 | 30.000 | 26.113 | 515,510 |
| 2024-06-17 | 30.000 | 30.250 | 28.000 | 30.000 | 26.113 | 1,039,026 |
| 2024-06-14 | 30.250 | 30.250 | 29.250 | 29.750 | 25.896 | 368,745 |
| 2024-06-13 | 30.500 | 30.500 | 30.000 | 30.500 | 26.548 | 140,914 |
| 2024-06-12 | 30.250 | 30.500 | 30.000 | 30.500 | 26.548 | 193,155 |
| 2024-06-11 | 30.250 | 30.500 | 30.000 | 30.250 | 26.331 | 379,645 |
| 2024-06-10 | 31.000 | 31.000 | 30.000 | 30.500 | 26.548 | 133,555 |
| 2024-06-07 | 30.500 | 30.750 | 30.000 | 30.750 | 26.766 | 110,632 |
| 2024-06-06 | 31.000 | 31.250 | 29.500 | 30.500 | 26.548 | 771,592 |
| 2024-06-05 | 30.000 | 31.250 | 29.500 | 30.500 | 26.548 | 775,522 |
| 2024-06-04 | 31.000 | 31.500 | 29.750 | 30.000 | 26.113 | 683,855 |
| 2024-05-31 | 31.250 | 31.750 | 30.500 | 31.250 | 27.201 | 380,791 |
| 2024-05-30 | 31.500 | 32.250 | 31.000 | 31.250 | 27.201 | 226,900 |
| 2024-05-29 | 31.750 | 32.000 | 31.250 | 31.500 | 27.419 | 332,372 |
| 2024-05-28 | 32.250 | 32.250 | 31.750 | 31.750 | 27.636 | 107,521 |
| 2024-05-27 | 32.500 | 32.500 | 32.000 | 32.250 | 28.072 | 220,959 |
| 2024-05-24 | 32.750 | 33.000 | 32.250 | 32.250 | 28.072 | 205,612 |
| 2024-05-23 | 33.500 | 33.500 | 32.500 | 33.000 | 28.724 | 101,813 |
| 2024-05-21 | 33.000 | 33.250 | 32.500 | 32.500 | 28.289 | 325,810 |
| 2024-05-20 | 33.250 | 33.750 | 32.750 | 33.000 | 28.724 | 327,807 |
| 2024-05-17 | 32.750 | 33.250 | 32.750 | 33.250 | 28.942 | 107,290 |
| 2024-05-16 | 32.250 | 33.000 | 32.250 | 32.500 | 28.289 | 391,114 |
| 2024-05-15 | 34.000 | 34.000 | 32.250 | 32.250 | 28.072 | 521,936 |
| 2024-05-14 | 34.000 | 34.500 | 33.750 | 34.000 | 29.595 | 317,439 |
| 2024-05-13 | 34.500 | 34.500 | 34.000 | 34.250 | 29.812 | 241,911 |
| 2024-05-10 | 34.250 | 34.250 | 33.750 | 34.250 | 29.812 | 97,800 |
| 2024-05-09 | 34.750 | 34.750 | 34.000 | 34.250 | 29.812 | 145,269 |
| 2024-05-08 | 34.750 | 34.750 | 34.000 | 34.000 | 29.595 | 153,411 |
| 2024-05-07 | 34.250 | 35.000 | 34.000 | 35.000 | 30.465 | 244,558 |
| 2024-05-03 | 32.750 | 34.000 | 32.750 | 34.000 | 29.595 | 172,219 |
| 2024-05-02 | 33.250 | 33.250 | 32.750 | 32.750 | 28.507 | 81,545 |
| 2024-04-30 | 32.750 | 33.250 | 32.750 | 32.750 | 28.507 | 173,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 1.1000 THB |
| 2025-04-28 | 1.1000 THB |
| 2024-04-30 | 0.6500 THB |
| 2023-05-10 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.