MEB Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 33.000 | 33.500 | 32.750 | 33.500 | 28.594 | 446,976 |
| 2024-04-26 | 32.750 | 32.750 | 32.250 | 32.500 | 27.740 | 93,140 |
| 2024-04-25 | 33.000 | 33.000 | 32.250 | 32.500 | 27.740 | 251,406 |
| 2024-04-24 | 33.000 | 33.250 | 32.750 | 32.750 | 27.954 | 409,495 |
| 2024-04-23 | 33.000 | 33.750 | 33.000 | 33.000 | 28.167 | 348,982 |
| 2024-04-22 | 32.500 | 33.250 | 32.500 | 33.000 | 28.167 | 195,108 |
| 2024-04-19 | 31.500 | 33.250 | 31.500 | 32.500 | 27.740 | 647,296 |
| 2024-04-18 | 32.500 | 34.250 | 32.500 | 33.000 | 28.167 | 718,857 |
| 2024-04-17 | 33.000 | 33.000 | 32.500 | 33.000 | 28.167 | 216,701 |
| 2024-04-11 | 32.750 | 33.750 | 32.750 | 33.250 | 28.380 | 244,853 |
| 2024-04-10 | 32.500 | 33.250 | 32.250 | 33.000 | 28.167 | 373,000 |
| 2024-04-09 | 32.500 | 32.500 | 32.000 | 32.500 | 27.740 | 93,220 |
| 2024-04-05 | 31.750 | 32.500 | 31.250 | 32.250 | 27.527 | 451,600 |
| 2024-04-04 | 31.000 | 31.750 | 30.750 | 31.750 | 27.100 | 296,914 |
| 2024-04-03 | 31.000 | 31.500 | 30.750 | 30.750 | 26.247 | 164,900 |
| 2024-04-02 | 32.000 | 32.000 | 31.000 | 31.250 | 26.673 | 555,454 |
| 2024-04-01 | 32.000 | 32.000 | 31.500 | 31.750 | 27.100 | 125,188 |
| 2024-03-29 | 32.000 | 32.000 | 31.500 | 31.500 | 26.887 | 286,620 |
| 2024-03-28 | 32.500 | 32.500 | 31.500 | 32.000 | 27.314 | 416,462 |
| 2024-03-27 | 32.750 | 32.750 | 32.000 | 32.500 | 27.740 | 224,303 |
| 2024-03-26 | 32.250 | 32.750 | 32.000 | 32.500 | 27.740 | 236,666 |
| 2024-03-25 | 32.500 | 32.750 | 31.750 | 32.250 | 27.527 | 345,954 |
| 2024-03-22 | 33.000 | 33.250 | 32.250 | 32.750 | 27.954 | 388,601 |
| 2024-03-21 | 33.000 | 33.250 | 32.500 | 32.500 | 27.740 | 193,432 |
| 2024-03-20 | 32.750 | 33.000 | 32.500 | 32.500 | 27.740 | 178,613 |
| 2024-03-19 | 33.000 | 33.000 | 32.500 | 32.500 | 27.740 | 338,320 |
| 2024-03-18 | 33.500 | 33.500 | 32.000 | 33.000 | 28.167 | 849,211 |
| 2024-03-15 | 33.750 | 33.750 | 33.000 | 33.500 | 28.594 | 285,800 |
| 2024-03-14 | 33.750 | 34.000 | 33.500 | 33.750 | 28.807 | 161,518 |
| 2024-03-13 | 33.250 | 34.500 | 33.250 | 33.750 | 28.807 | 751,105 |
| 2024-03-12 | 33.750 | 33.750 | 33.000 | 33.250 | 28.380 | 419,900 |
| 2024-03-11 | 33.750 | 34.000 | 33.500 | 34.000 | 29.021 | 324,890 |
| 2024-03-08 | 33.000 | 34.250 | 33.000 | 34.000 | 29.021 | 465,300 |
| 2024-03-07 | 35.000 | 35.000 | 33.250 | 33.250 | 28.380 | 840,015 |
| 2024-03-06 | 34.750 | 35.000 | 34.500 | 34.750 | 29.661 | 163,300 |
| 2024-03-05 | 35.250 | 35.500 | 34.500 | 34.750 | 29.661 | 239,200 |
| 2024-03-04 | 35.500 | 35.750 | 35.250 | 35.500 | 30.301 | 125,501 |
| 2024-03-01 | 35.750 | 36.000 | 35.250 | 35.500 | 30.301 | 418,001 |
| 2024-02-29 | 37.000 | 37.000 | 35.750 | 36.250 | 30.941 | 450,421 |
| 2024-02-28 | 37.000 | 37.000 | 36.500 | 37.000 | 31.581 | 108,710 |
| 2024-02-27 | 34.750 | 37.500 | 34.500 | 37.500 | 32.008 | 535,344 |
| 2024-02-23 | 35.500 | 35.500 | 34.500 | 34.750 | 29.661 | 146,516 |
| 2024-02-22 | 35.750 | 35.750 | 35.500 | 35.500 | 30.301 | 219,011 |
| 2024-02-21 | 35.500 | 35.750 | 35.250 | 35.250 | 30.088 | 102,500 |
| 2024-02-20 | 36.500 | 36.500 | 35.000 | 35.500 | 30.301 | 134,702 |
| 2024-02-19 | 34.500 | 36.500 | 34.000 | 36.500 | 31.155 | 161,609 |
| 2024-02-16 | 34.000 | 34.500 | 34.000 | 34.500 | 29.447 | 243,550 |
| 2024-02-15 | 34.500 | 35.000 | 34.000 | 34.000 | 29.021 | 243,636 |
| 2024-02-14 | 35.000 | 35.250 | 34.500 | 34.500 | 29.447 | 73,300 |
| 2024-02-13 | 35.500 | 35.500 | 35.000 | 35.000 | 29.874 | 77,601 |
| 2024-02-12 | 34.750 | 35.750 | 34.750 | 35.500 | 30.301 | 123,631 |
| 2024-02-09 | 33.750 | 35.250 | 33.750 | 34.750 | 29.661 | 169,635 |
| 2024-02-08 | 35.000 | 35.000 | 33.750 | 34.000 | 29.021 | 557,743 |
| 2024-02-07 | 36.000 | 36.000 | 35.000 | 35.000 | 29.874 | 133,556 |
| 2024-02-06 | 36.000 | 36.000 | 35.000 | 36.000 | 30.728 | 409,110 |
| 2024-02-05 | 36.500 | 36.500 | 36.000 | 36.000 | 30.728 | 176,764 |
| 2024-02-02 | 36.500 | 36.500 | 35.750 | 36.500 | 31.155 | 213,143 |
| 2024-02-01 | 34.750 | 36.000 | 34.500 | 36.000 | 30.728 | 314,601 |
| 2024-01-31 | 35.250 | 35.250 | 34.250 | 34.500 | 29.447 | 81,031 |
| 2024-01-30 | 34.500 | 35.500 | 34.250 | 35.250 | 30.088 | 157,820 |
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.