MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.600	12.800	12.600	12.800	12.800	103,943
2026-04-21	12.900	13.000	12.600	12.700	12.700	272,218
2026-04-20	13.000	13.100	12.800	12.900	12.900	354,198
2026-04-17	13.200	13.200	13.000	13.000	13.000	294,746
2026-04-16	13.100	13.300	13.000	13.100	13.100	876,618
2026-04-10	14.400	14.600	14.100	14.400	13.191	703,117
2026-04-09	14.600	14.600	14.300	14.400	13.191	299,024
2026-04-08	14.300	14.500	14.200	14.400	13.191	277,019
2026-04-07	14.300	14.300	14.000	14.200	13.008	159,389
2026-04-03	14.000	14.200	14.000	14.000	12.824	90,210
2026-04-02	14.300	14.400	14.000	14.100	12.916	105,083
2026-04-01	13.900	14.400	13.800	14.300	13.099	208,763
2026-03-31	14.000	14.000	13.600	13.700	12.550	413,510
2026-03-30	13.700	13.900	13.600	13.900	12.733	99,802
2026-03-27	13.600	13.800	13.600	13.600	12.458	457,022
2026-03-26	14.100	14.100	13.600	13.600	12.458	241,418
2026-03-25	13.800	13.900	13.800	13.900	12.733	115,036
2026-03-24	13.800	13.800	13.600	13.700	12.550	178,641
2026-03-23	13.900	14.000	13.700	13.800	12.641	273,984
2026-03-20	14.000	14.100	13.800	13.900	12.733	265,339
2026-03-19	14.100	14.200	13.900	13.900	12.733	220,607
2026-03-18	14.100	14.300	14.000	14.100	12.916	316,812
2026-03-17	14.100	14.600	14.000	14.100	12.916	172,111
2026-03-16	14.200	14.300	14.100	14.100	12.916	111,000
2026-03-13	14.200	14.400	14.100	14.200	13.008	113,440
2026-03-12	14.200	14.500	14.000	14.200	13.008	483,700
2026-03-11	14.300	14.500	14.100	14.100	12.916	167,108
2026-03-10	14.100	14.300	14.000	14.300	13.099	161,607
2026-03-09	14.100	14.400	14.000	14.000	12.824	77,124
2026-03-06	13.900	14.200	13.700	14.200	13.008	121,561
2026-03-05	14.000	14.100	13.500	13.900	12.733	294,011
2026-03-04	13.600	13.900	13.400	13.700	12.550	607,733
2026-03-02	14.500	14.500	14.100	14.100	12.916	153,411
2026-02-27	14.600	14.900	14.300	14.500	13.282	416,973
2026-02-26	14.500	14.800	14.500	14.500	13.282	290,433
2026-02-25	14.800	15.000	14.400	14.400	13.191	601,007
2026-02-24	14.900	14.900	14.400	14.500	13.282	107,114
2026-02-23	15.400	15.500	14.900	14.900	13.649	150,670
2026-02-20	15.500	15.800	15.000	15.400	14.107	196,224
2026-02-19	15.500	16.000	15.300	15.500	14.199	260,917
2026-02-18	15.200	15.200	15.000	15.100	13.832	125,003
2026-02-17	15.200	15.500	15.200	15.200	13.924	121,597
2026-02-16	15.500	15.600	15.400	15.400	14.107	24,200
2026-02-13	15.300	15.500	15.100	15.500	14.199	109,925
2026-02-12	14.700	15.700	14.700	15.500	14.199	96,109
2026-02-11	15.000	15.000	14.800	14.900	13.649	25,800
2026-02-10	14.600	15.000	14.600	14.900	13.649	101,906
2026-02-09	14.200	14.700	13.900	14.600	13.374	182,910
2026-02-06	14.000	14.100	13.900	14.000	12.824	19,800
2026-02-05	13.900	14.000	13.900	13.900	12.733	25,603
2026-02-04	14.000	14.000	13.800	13.900	12.733	11,407
2026-02-03	13.800	14.000	13.800	13.900	12.733	57,004
2026-02-02	14.100	14.100	13.800	13.900	12.733	151,801
2026-01-30	13.900	14.000	13.800	14.000	12.824	74,501
2026-01-29	14.000	14.000	13.800	13.900	12.733	66,549
2026-01-28	14.000	14.100	13.800	13.800	12.641	177,200
2026-01-27	14.000	14.300	13.900	13.900	12.733	218,110
2026-01-26	14.000	14.000	13.900	13.900	12.733	179,104
2026-01-23	14.000	14.300	13.800	13.900	12.733	146,716
2026-01-22	14.100	14.400	14.000	14.100	12.916	79,401

← NewerPage 3 of 15 · 892 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.