MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	33.750	34.250	32.750	33.250	28.380	716,012
2023-08-02	35.500	35.500	33.000	33.750	28.807	1,561,181
2023-07-31	36.250	36.750	35.000	35.500	30.301	982,675
2023-07-27	34.750	36.500	34.500	36.250	30.941	1,332,370
2023-07-26	34.500	35.750	34.000	34.750	29.661	1,082,913
2023-07-25	34.750	35.000	34.250	34.750	29.661	182,509
2023-07-24	35.500	35.750	34.000	34.500	29.447	420,517
2023-07-21	33.750	35.250	33.500	35.250	30.088	501,141
2023-07-20	35.000	35.250	33.500	33.750	28.807	482,001
2023-07-19	35.000	35.500	34.500	35.000	29.874	790,961
2023-07-18	34.500	35.750	34.250	35.500	30.301	829,854
2023-07-17	33.000	35.250	33.000	35.000	29.874	983,246
2023-07-14	31.000	33.000	31.000	33.000	28.167	882,603
2023-07-13	30.500	31.000	30.000	31.000	26.460	308,712
2023-07-12	32.250	32.250	30.250	30.250	25.820	722,802
2023-07-11	32.250	33.500	31.500	32.250	27.527	939,803
2023-07-10	31.750	32.250	31.000	32.250	27.527	257,801
2023-07-07	31.250	32.250	31.000	31.500	26.887	265,041
2023-07-06	31.750	32.000	31.000	31.500	26.887	445,349
2023-07-05	34.250	34.250	31.750	31.750	27.100	1,557,518
2023-07-04	34.000	34.000	32.750	34.000	29.021	951,451
2023-07-03	33.500	33.750	32.500	33.000	28.167	603,501
2023-06-30	31.250	32.250	31.250	32.250	27.527	770,233
2023-06-29	31.500	32.250	30.500	31.000	26.460	929,936
2023-06-28	31.250	31.500	30.250	30.500	26.033	295,046
2023-06-27	30.000	31.750	30.000	31.500	26.887	500,645
2023-06-26	32.500	32.750	30.000	30.000	25.606	1,658,595
2023-06-23	34.000	34.000	32.750	32.750	27.954	343,325
2023-06-22	34.000	34.250	33.000	34.000	29.021	703,801
2023-06-21	34.750	35.000	33.000	34.000	29.021	703,824
2023-06-20	35.500	35.500	34.500	34.750	29.661	998,371
2023-06-19	33.750	35.750	33.750	35.500	30.301	1,025,287
2023-06-16	34.250	35.250	33.500	33.750	28.807	1,186,737
2023-06-15	33.000	35.000	33.000	34.500	29.447	1,717,040
2023-06-14	33.000	33.750	32.250	32.750	27.954	1,334,708
2023-06-13	33.000	33.000	32.250	32.500	27.740	369,842
2023-06-12	33.000	33.500	31.500	32.750	27.954	603,359
2023-06-09	33.000	34.000	32.500	33.000	28.167	986,381
2023-06-08	30.750	33.750	30.500	33.250	28.380	3,314,397
2023-06-07	30.000	30.000	29.250	29.750	25.393	284,440
2023-06-06	29.500	30.500	29.500	29.750	25.393	339,642
2023-06-02	30.000	30.500	28.500	29.250	24.966	1,111,871
2023-06-01	30.750	31.500	29.750	29.750	25.393	465,774
2023-05-31	29.000	31.750	29.000	31.000	26.460	1,127,933
2023-05-30	29.250	29.750	28.750	28.750	24.540	324,544
2023-05-29	29.500	30.250	28.250	29.000	24.753	934,943
2023-05-26	31.000	31.000	29.000	29.500	25.180	420,981
2023-05-25	31.000	31.250	30.500	30.750	26.247	225,403
2023-05-24	31.000	31.250	30.750	31.250	26.673	201,861
2023-05-23	30.750	31.750	30.000	31.000	26.460	595,304
2023-05-22	30.250	30.750	29.250	30.750	26.247	344,506
2023-05-19	31.000	31.000	30.250	30.250	25.820	253,415
2023-05-18	31.500	32.750	30.500	31.000	26.460	951,213
2023-05-17	32.250	32.500	31.000	31.000	26.460	455,272
2023-05-16	31.500	33.500	31.500	32.750	27.954	1,441,632
2023-05-15	32.000	32.000	30.750	31.500	26.887	556,295
2023-05-12	29.000	32.250	28.750	32.000	27.314	1,943,261
2023-05-11	29.500	29.500	28.750	28.750	24.540	1,254,846
2023-05-10	28.500	31.500	28.500	29.750	25.393	2,596,267
2023-05-09	29.750	30.250	28.000	28.000	23.857	980,498

← NewerPage 14 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.