MEB Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 16.800 | 17.000 | 16.800 | 16.900 | 15.481 | 9,200 |
| 2025-10-20 | 16.700 | 16.900 | 16.700 | 16.700 | 15.298 | 15,600 |
| 2025-10-17 | 17.000 | 17.000 | 16.700 | 16.800 | 15.389 | 30,600 |
| 2025-10-16 | 17.300 | 17.300 | 17.000 | 17.100 | 15.664 | 43,205 |
| 2025-10-15 | 16.600 | 17.400 | 16.600 | 17.400 | 15.939 | 85,128 |
| 2025-10-14 | 17.200 | 17.200 | 16.500 | 16.600 | 15.206 | 58,947 |
| 2025-10-10 | 17.500 | 17.500 | 17.200 | 17.300 | 15.847 | 127,807 |
| 2025-10-09 | 17.200 | 17.500 | 17.100 | 17.300 | 15.847 | 64,377 |
| 2025-10-08 | 17.200 | 17.300 | 17.000 | 17.200 | 15.756 | 88,602 |
| 2025-10-07 | 17.000 | 17.400 | 16.700 | 17.200 | 15.756 | 160,223 |
| 2025-10-06 | 16.900 | 17.100 | 16.700 | 17.100 | 15.664 | 156,191 |
| 2025-10-03 | 16.500 | 17.100 | 16.500 | 16.900 | 15.481 | 202,006 |
| 2025-10-02 | 16.200 | 16.500 | 16.200 | 16.500 | 15.115 | 104,009 |
| 2025-10-01 | 16.100 | 16.300 | 16.100 | 16.100 | 14.748 | 119,300 |
| 2025-09-30 | 16.700 | 16.700 | 15.900 | 16.100 | 14.748 | 365,643 |
| 2025-09-29 | 16.600 | 16.800 | 16.500 | 16.500 | 15.115 | 101,501 |
| 2025-09-26 | 16.800 | 16.800 | 16.500 | 16.800 | 15.389 | 121,134 |
| 2025-09-25 | 16.200 | 16.700 | 16.100 | 16.700 | 15.298 | 314,302 |
| 2025-09-24 | 16.300 | 16.500 | 16.100 | 16.100 | 14.748 | 190,111 |
| 2025-09-23 | 16.600 | 16.700 | 16.300 | 16.400 | 15.023 | 274,577 |
| 2025-09-22 | 16.600 | 16.800 | 16.500 | 16.600 | 15.206 | 246,958 |
| 2025-09-19 | 17.400 | 17.400 | 16.300 | 16.800 | 15.389 | 633,309 |
| 2025-09-18 | 17.700 | 17.700 | 17.200 | 17.300 | 15.847 | 327,157 |
| 2025-09-17 | 17.700 | 17.900 | 17.600 | 17.900 | 16.397 | 291,911 |
| 2025-09-16 | 17.500 | 17.800 | 17.500 | 17.600 | 16.122 | 394,742 |
| 2025-09-15 | 17.700 | 17.900 | 17.200 | 17.500 | 16.031 | 542,964 |
| 2025-09-12 | 17.500 | 17.800 | 17.500 | 17.800 | 16.305 | 310,802 |
| 2025-09-11 | 18.200 | 18.300 | 17.400 | 17.400 | 15.939 | 308,211 |
| 2025-09-10 | 18.100 | 18.400 | 18.100 | 18.200 | 16.672 | 242,100 |
| 2025-09-09 | 18.100 | 18.200 | 17.800 | 18.200 | 16.672 | 405,041 |
| 2025-09-08 | 18.600 | 18.700 | 18.000 | 18.100 | 16.580 | 250,338 |
| 2025-09-05 | 17.700 | 18.600 | 17.700 | 18.600 | 17.038 | 384,630 |
| 2025-09-04 | 17.700 | 17.900 | 17.700 | 17.700 | 16.214 | 51,270 |
| 2025-09-03 | 17.700 | 17.900 | 17.700 | 17.800 | 16.305 | 89,303 |
| 2025-09-02 | 17.900 | 17.900 | 17.800 | 17.800 | 16.305 | 25,828 |
| 2025-09-01 | 18.200 | 18.200 | 17.800 | 17.900 | 16.397 | 156,915 |
| 2025-08-29 | 18.000 | 18.200 | 17.900 | 18.200 | 16.672 | 111,818 |
| 2025-08-28 | 18.200 | 18.200 | 17.800 | 18.100 | 16.580 | 152,907 |
| 2025-08-27 | 18.100 | 18.300 | 17.700 | 18.200 | 16.672 | 365,408 |
| 2025-08-26 | 18.100 | 18.300 | 17.900 | 17.900 | 16.397 | 38,836 |
| 2025-08-25 | 18.300 | 18.500 | 18.000 | 18.300 | 16.763 | 41,270 |
| 2025-08-22 | 18.000 | 18.300 | 17.800 | 18.300 | 16.763 | 77,855 |
| 2025-08-21 | 17.900 | 18.100 | 17.600 | 18.100 | 16.580 | 414,218 |
| 2025-08-20 | 18.000 | 18.000 | 17.800 | 17.900 | 16.397 | 196,722 |
| 2025-08-19 | 17.900 | 18.400 | 17.900 | 17.900 | 16.397 | 124,427 |
| 2025-08-18 | 18.100 | 18.400 | 17.800 | 17.900 | 16.397 | 261,303 |
| 2025-08-15 | 18.200 | 18.500 | 18.000 | 18.500 | 16.947 | 176,316 |
| 2025-08-14 | 18.900 | 18.900 | 18.200 | 18.200 | 16.672 | 129,494 |
| 2025-08-13 | 19.900 | 19.900 | 18.300 | 19.000 | 17.405 | 571,925 |
| 2025-08-08 | 20.000 | 20.200 | 19.900 | 20.000 | 18.321 | 44,355 |
| 2025-08-07 | 21.500 | 21.500 | 19.900 | 20.000 | 18.321 | 283,413 |
| 2025-08-06 | 19.900 | 20.100 | 19.900 | 20.000 | 18.321 | 71,219 |
| 2025-08-05 | 19.300 | 19.700 | 19.300 | 19.700 | 18.046 | 102,505 |
| 2025-08-04 | 19.500 | 19.500 | 19.100 | 19.400 | 17.771 | 48,610 |
| 2025-08-01 | 19.300 | 19.500 | 19.100 | 19.100 | 17.496 | 89,102 |
| 2025-07-31 | 19.200 | 19.600 | 19.000 | 19.000 | 17.405 | 441,188 |
| 2025-07-30 | 18.900 | 19.500 | 18.800 | 19.500 | 17.863 | 231,173 |
| 2025-07-29 | 18.900 | 19.000 | 18.700 | 18.900 | 17.313 | 647,159 |
| 2025-07-25 | 19.100 | 19.100 | 18.800 | 18.800 | 17.221 | 234,957 |
| 2025-07-24 | 18.100 | 19.400 | 18.100 | 19.000 | 17.405 | 998,041 |
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.