MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	32.000	32.000	30.750	31.250	26.673	468,251
2023-10-30	31.250	31.750	30.500	31.750	27.100	439,315
2023-10-27	29.750	31.750	29.250	31.750	27.100	724,051
2023-10-26	31.500	31.500	29.250	29.500	25.180	827,466
2023-10-25	32.000	32.000	31.000	31.000	26.460	230,764
2023-10-24	30.000	31.750	29.500	31.500	26.887	690,520
2023-10-20	29.500	29.750	28.500	29.500	25.180	740,421
2023-10-19	29.000	30.000	29.000	29.500	25.180	646,742
2023-10-18	31.250	31.250	28.500	29.000	24.753	1,994,452
2023-10-17	31.250	31.500	30.500	31.000	26.460	912,608
2023-10-16	32.000	32.000	30.750	31.000	26.460	917,479
2023-10-12	32.000	32.750	31.750	31.750	27.100	543,723
2023-10-11	31.750	32.000	31.250	31.500	26.887	778,631
2023-10-10	31.500	32.250	31.250	31.500	26.887	526,901
2023-10-09	31.250	31.500	30.500	31.000	26.460	543,630
2023-10-06	32.000	32.500	31.500	31.500	26.887	405,636
2023-10-05	31.750	32.250	31.250	31.750	27.100	569,803
2023-10-04	30.750	31.750	30.750	31.250	26.673	837,473
2023-10-03	31.500	32.000	30.500	31.000	26.460	1,293,272
2023-10-02	32.250	32.750	30.750	31.250	26.673	898,374
2023-09-29	32.500	33.000	32.000	32.750	27.954	532,708
2023-09-28	33.250	33.500	31.750	31.750	27.100	1,438,234
2023-09-27	33.500	33.500	32.000	33.000	28.167	2,117,572
2023-09-26	35.500	35.750	33.500	33.500	28.594	1,268,460
2023-09-25	36.000	36.250	35.000	35.500	30.301	315,901
2023-09-22	35.000	36.250	34.750	35.750	30.514	417,006
2023-09-21	34.750	35.500	34.750	35.000	29.874	515,401
2023-09-20	36.500	36.500	34.500	34.750	29.661	1,125,865
2023-09-19	37.750	37.750	36.500	36.500	31.155	845,210
2023-09-18	36.250	37.750	35.750	37.500	32.008	772,510
2023-09-15	36.500	36.750	35.500	35.750	30.514	932,411
2023-09-14	36.250	37.000	36.000	36.000	30.728	877,003
2023-09-13	37.500	37.500	36.250	36.250	30.941	700,605
2023-09-12	37.500	38.750	37.500	37.500	32.008	914,434
2023-09-11	38.000	38.250	37.250	37.500	32.008	599,391
2023-09-08	38.000	38.750	37.500	38.000	32.435	839,940
2023-09-07	38.000	38.250	37.500	38.000	32.435	440,327
2023-09-06	37.250	37.500	36.250	37.500	32.008	510,800
2023-09-05	37.750	38.250	37.500	37.500	32.008	417,501
2023-09-04	36.500	38.000	36.500	37.500	32.008	777,513
2023-09-01	37.500	37.500	36.250	36.500	31.155	738,447
2023-08-31	37.500	38.000	36.750	37.500	32.008	1,148,973
2023-08-30	36.750	38.000	35.750	37.250	31.795	2,149,332
2023-08-29	35.750	37.000	35.500	36.500	31.155	1,671,715
2023-08-28	35.500	36.250	34.500	35.750	30.514	1,983,467
2023-08-25	34.750	35.500	34.500	35.000	29.874	796,718
2023-08-24	33.000	35.000	33.000	35.000	29.874	2,284,536
2023-08-23	32.750	33.000	32.000	32.500	27.740	1,042,350
2023-08-22	32.750	34.250	32.000	32.500	27.740	2,379,436
2023-08-21	33.250	33.500	32.250	32.500	27.740	1,103,825
2023-08-18	33.250	33.750	32.750	33.000	28.167	394,808
2023-08-17	32.000	33.500	32.000	33.250	28.380	889,107
2023-08-16	32.250	32.250	31.250	32.250	27.527	1,093,500
2023-08-15	32.500	33.250	32.000	32.500	27.740	893,041
2023-08-11	32.250	32.500	31.500	31.750	27.100	798,301
2023-08-10	33.000	33.000	31.500	32.250	27.527	727,285
2023-08-09	32.000	33.000	31.500	33.000	28.167	405,637
2023-08-08	33.500	33.500	32.000	32.000	27.314	1,146,796
2023-08-07	33.250	33.500	32.250	33.000	28.167	583,401
2023-08-04	33.250	34.000	33.250	33.250	28.380	148,501

← NewerPage 13 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.