MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	29.000	29.750	28.750	29.250	24.922	474,100
2023-05-03	28.500	29.250	27.250	28.750	24.496	808,166
2023-05-02	28.250	29.500	28.000	28.500	24.283	998,598
2023-04-28	30.500	30.750	27.750	29.000	24.709	2,260,014
2023-04-27	32.250	32.500	29.000	29.750	25.348	1,850,910
2023-04-26	32.000	33.000	31.750	32.500	27.691	871,170
2023-04-25	34.250	34.500	31.500	32.250	27.478	1,175,043
2023-04-24	34.250	34.750	34.000	34.250	29.182	362,001
2023-04-21	34.750	35.500	34.250	34.250	29.182	724,179
2023-04-20	35.250	36.000	34.500	34.750	29.608	886,074
2023-04-19	38.000	38.000	35.500	35.750	30.460	1,255,545
2023-04-18	37.000	38.000	36.750	37.750	32.164	928,822
2023-04-17	37.500	38.250	36.500	36.750	31.312	529,573
2023-04-12	36.750	37.750	36.000	37.500	31.951	1,313,062
2023-04-11	35.500	37.500	35.000	36.500	31.099	2,626,445
2023-04-10	35.250	36.000	34.750	35.250	30.034	1,025,505
2023-04-07	33.750	36.000	33.500	35.250	30.034	1,530,318
2023-04-05	34.750	35.000	33.500	33.500	28.543	1,472,917
2023-04-04	35.000	35.500	34.500	35.000	29.821	1,877,254
2023-04-03	35.000	36.000	34.000	35.000	29.821	1,710,627
2023-03-31	35.000	35.250	34.500	35.250	30.034	752,019
2023-03-30	35.250	35.500	34.750	34.750	29.608	470,448
2023-03-29	35.250	35.500	34.500	35.000	29.821	1,832,835
2023-03-28	33.250	35.500	32.250	35.500	30.247	5,608,800
2023-03-27	34.000	34.250	32.500	33.000	28.117	1,612,702
2023-03-24	34.750	35.500	34.000	34.000	28.969	1,273,587
2023-03-23	34.250	36.000	34.000	35.000	29.821	3,072,265
2023-03-22	36.000	36.000	33.500	34.000	28.969	2,955,572
2023-03-21	39.250	39.250	35.250	36.000	30.673	3,979,681
2023-03-20	39.750	39.750	38.500	38.500	32.803	871,726
2023-03-17	40.000	40.750	38.750	39.500	33.655	1,859,891
2023-03-16	38.500	40.250	38.500	39.500	33.655	2,190,376
2023-03-15	39.000	39.750	38.000	38.750	33.016	2,912,313
2023-03-14	39.000	39.750	37.500	38.000	32.377	2,704,846
2023-03-13	42.500	42.500	39.000	39.000	33.229	3,094,817
2023-03-10	41.250	43.500	40.500	42.500	36.211	2,861,643
2023-03-09	39.000	42.750	39.000	41.250	35.146	5,553,860
2023-03-08	38.000	39.000	37.250	38.750	33.016	1,415,066
2023-03-07	38.750	39.250	38.250	38.500	32.803	1,525,023
2023-03-03	40.250	40.500	37.750	38.250	32.590	1,864,499
2023-03-02	41.000	41.000	39.500	40.000	34.081	1,345,610
2023-03-01	40.250	42.500	39.250	41.250	35.146	2,759,441
2023-02-28	40.250	41.000	39.750	40.250	34.294	1,399,537
2023-02-27	44.000	44.000	39.250	40.250	34.294	3,981,753
2023-02-24	44.000	44.250	43.250	43.500	37.063	1,483,247
2023-02-23	43.250	44.250	42.000	44.000	37.489	2,589,119
2023-02-22	42.500	44.250	41.500	42.750	36.424	2,754,617
2023-02-21	44.750	45.500	42.000	42.500	36.211	3,658,014
2023-02-20	41.500	45.000	41.250	45.000	38.341	3,132,790
2023-02-17	41.250	42.000	40.000	41.750	35.572	2,597,035
2023-02-16	42.750	43.500	39.250	41.000	34.933	8,598,914
2023-02-15	45.000	47.000	42.250	42.250	35.998	20,774,080
2023-02-14	45.000	49.000	42.250	44.250	37.702	67,697,312

← NewerPage 15 of 15 · 893 trading days

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.