MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.250	35.000	34.000	34.500	29.447	115,002
2024-01-26	35.000	35.000	34.250	34.500	29.447	155,920
2024-01-25	34.500	34.750	34.250	34.750	29.661	164,300
2024-01-24	34.250	34.750	34.000	34.750	29.661	365,550
2024-01-23	35.500	35.750	33.500	34.250	29.234	355,605
2024-01-22	36.000	36.000	34.750	34.750	29.661	374,001
2024-01-19	33.500	36.000	33.500	36.000	30.728	660,129
2024-01-18	32.750	33.750	32.500	33.250	28.380	261,677
2024-01-17	33.000	33.250	32.500	33.000	28.167	250,000
2024-01-16	34.000	34.000	33.000	33.250	28.380	215,831
2024-01-15	34.750	34.750	34.000	34.000	29.021	116,612
2024-01-12	34.000	34.250	33.750	34.250	29.234	101,549
2024-01-11	35.000	35.000	34.000	34.000	29.021	166,149
2024-01-10	32.750	35.000	32.750	34.750	29.661	445,701
2024-01-09	32.500	33.000	32.500	32.750	27.954	148,950
2024-01-08	33.250	33.250	32.500	32.500	27.740	183,000
2024-01-05	34.250	35.000	33.000	33.000	28.167	566,040
2024-01-04	33.750	34.250	33.250	34.000	29.021	208,945
2024-01-03	33.250	34.250	33.250	34.000	29.021	303,814
2024-01-02	33.000	34.000	32.250	33.250	28.380	413,104
2023-12-28	33.250	33.250	32.000	32.750	27.954	493,321
2023-12-27	33.250	34.500	32.250	32.500	27.740	524,551
2023-12-26	32.500	33.000	32.250	32.750	27.954	174,504
2023-12-25	33.000	33.500	32.500	32.500	27.740	79,214
2023-12-22	32.500	33.250	32.500	32.750	27.954	99,222
2023-12-21	33.250	33.500	32.500	32.500	27.740	246,525
2023-12-20	31.750	33.000	31.500	33.000	28.167	315,680
2023-12-19	31.750	32.000	31.250	31.750	27.100	91,800
2023-12-18	31.750	32.000	31.250	32.000	27.314	128,401
2023-12-15	32.000	32.500	31.500	31.500	26.887	43,339
2023-12-14	31.000	32.250	31.000	32.000	27.314	182,610
2023-12-13	31.500	31.750	30.250	30.500	26.033	407,018
2023-12-12	32.750	33.000	31.750	31.750	27.100	209,565
2023-12-08	33.000	33.250	32.750	32.750	27.954	125,237
2023-12-07	33.250	33.250	32.500	32.750	27.954	55,010
2023-12-06	32.250	33.500	32.250	33.000	28.167	178,680
2023-12-04	32.000	32.750	32.000	32.250	27.527	270,200
2023-12-01	31.500	32.750	31.250	32.500	27.740	177,509
2023-11-30	31.750	32.250	31.250	31.750	27.100	168,400
2023-11-29	32.000	32.250	31.250	31.500	26.887	424,804
2023-11-28	32.500	32.750	31.750	32.000	27.314	57,102
2023-11-27	32.500	32.500	31.250	32.250	27.527	478,802
2023-11-24	33.250	33.500	32.500	32.500	27.740	281,517
2023-11-23	34.250	34.250	33.250	33.250	28.380	242,604
2023-11-22	33.000	34.000	33.000	34.000	29.021	331,701
2023-11-21	33.750	34.000	33.000	33.000	28.167	170,921
2023-11-20	33.250	34.000	32.750	33.500	28.594	274,833
2023-11-17	33.000	33.750	32.750	33.250	28.380	254,309
2023-11-16	33.500	34.500	32.750	33.000	28.167	383,603
2023-11-15	33.250	34.000	32.750	33.500	28.594	422,097
2023-11-14	33.250	33.250	32.000	32.500	27.740	273,000
2023-11-13	34.000	34.000	32.250	32.500	27.740	465,351
2023-11-10	33.000	34.250	32.500	33.500	28.594	913,580
2023-11-09	32.750	33.250	31.250	33.250	28.380	988,806
2023-11-08	32.500	33.500	32.500	33.250	28.380	379,251
2023-11-07	32.000	33.250	31.500	32.500	27.740	555,274
2023-11-06	31.000	32.000	30.750	31.750	27.100	942,416
2023-11-03	32.750	33.500	32.250	32.500	27.740	850,599
2023-11-02	32.500	33.000	32.000	33.000	28.167	709,284
2023-11-01	31.250	33.000	31.000	32.000	27.314	1,008,055

← NewerPage 12 of 15 · 893 trading daysOlder →

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.