MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.900	14.100	13.800	14.000	12.824	84,544
2026-01-20	13.800	14.000	13.800	14.000	12.824	330,300
2026-01-19	13.700	14.000	13.700	13.800	12.641	212,501
2026-01-16	13.700	14.000	13.100	14.000	12.824	439,996
2026-01-15	13.700	13.900	13.600	13.700	12.550	466,272
2026-01-14	14.100	14.200	13.900	13.900	12.733	117,940
2026-01-13	14.400	14.400	14.100	14.100	12.916	220,711
2026-01-12	15.100	15.100	14.300	14.500	13.282	176,647
2026-01-09	15.300	15.400	15.000	15.000	13.741	137,202
2026-01-08	15.400	15.500	15.300	15.300	14.015	66,341
2026-01-07	15.400	15.700	15.400	15.600	14.290	35,626
2026-01-06	16.400	16.400	15.400	15.500	14.199	204,103
2026-01-05	16.500	16.600	16.200	16.300	14.931	43,101
2025-12-30	16.500	16.500	16.400	16.500	15.115	23,139
2025-12-29	16.600	16.900	16.500	16.900	15.481	22,820
2025-12-26	16.900	17.000	16.500	17.000	15.573	44,105
2025-12-25	16.600	16.900	16.400	16.900	15.481	34,006
2025-12-24	16.600	16.900	16.500	16.900	15.481	69,300
2025-12-23	16.900	17.000	16.900	16.900	15.481	6,000
2025-12-22	16.500	16.900	16.500	16.900	15.481	29,900
2025-12-19	16.400	16.400	16.200	16.400	15.023	50,822
2025-12-18	16.500	16.500	16.200	16.200	14.840	60,301
2025-12-17	16.500	16.500	16.300	16.500	15.115	3,304
2025-12-16	16.500	16.500	16.500	16.500	15.115	23,600
2025-12-15	16.300	16.500	16.300	16.500	15.115	18,801
2025-12-12	16.300	16.400	16.300	16.400	15.023	4,514
2025-12-11	16.400	16.400	16.300	16.300	14.931	2,305
2025-12-09	16.400	16.400	16.200	16.400	15.023	17,900
2025-12-08	16.300	16.300	16.200	16.200	14.840	5,703
2025-12-04	16.200	16.300	16.000	16.300	14.931	29,401
2025-12-03	16.000	16.100	16.000	16.100	14.748	14,218
2025-12-02	16.300	16.300	16.000	16.000	14.657	54,814
2025-12-01	16.000	16.300	16.000	16.000	14.657	28,957
2025-11-28	15.800	16.000	15.800	16.000	14.657	9,013
2025-11-27	16.100	16.100	15.400	15.900	14.565	101,913
2025-11-26	16.200	16.200	16.000	16.000	14.657	51,189
2025-11-25	16.500	16.500	16.200	16.200	14.840	16,800
2025-11-24	16.300	16.500	16.300	16.300	14.931	15,270
2025-11-21	16.600	16.600	16.100	16.100	14.748	62,120
2025-11-20	16.500	16.800	16.500	16.600	15.206	34,000
2025-11-19	16.200	16.600	16.200	16.500	15.115	36,512
2025-11-18	16.200	16.300	16.100	16.300	14.931	40,102
2025-11-17	16.200	16.300	16.200	16.200	14.840	25,806
2025-11-14	16.500	16.500	16.100	16.200	14.840	92,503
2025-11-13	16.800	16.800	16.300	16.500	15.115	39,310
2025-11-12	17.000	17.000	16.800	16.800	15.389	27,140
2025-11-11	17.200	17.300	16.900	17.200	15.756	22,840
2025-11-10	16.600	17.200	16.500	17.200	15.756	91,334
2025-11-07	16.800	16.800	16.100	16.600	15.206	32,066
2025-11-06	16.600	16.900	16.500	16.900	15.481	34,018
2025-11-05	16.700	16.800	16.600	16.600	15.206	35,710
2025-11-04	16.800	16.800	16.700	16.700	15.298	35,200
2025-11-03	16.700	16.800	16.700	16.700	15.298	12,715
2025-10-31	16.900	17.000	16.700	16.700	15.298	42,920
2025-10-30	16.900	17.000	16.800	17.000	15.573	38,815
2025-10-29	17.000	17.000	16.800	16.900	15.481	10,502
2025-10-28	16.800	17.000	16.600	16.800	15.389	113,719
2025-10-27	16.700	16.800	16.600	16.600	15.206	22,609
2025-10-24	16.900	17.000	16.600	16.800	15.389	40,800
2025-10-22	16.900	17.000	16.900	17.000	15.573	28,700

← NewerPage 4 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.