MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.200	18.300	17.800	18.100	16.580	459,685
2025-07-22	18.500	18.500	18.200	18.200	16.672	200,527
2025-07-21	19.000	19.100	18.400	18.400	16.855	435,828
2025-07-18	19.000	19.100	18.900	19.000	17.405	210,335
2025-07-17	19.000	19.200	18.900	19.000	17.405	464,427
2025-07-16	18.800	19.000	18.700	19.000	17.405	178,200
2025-07-15	18.700	18.800	18.600	18.700	17.130	172,400
2025-07-14	18.700	18.800	18.500	18.600	17.038	35,920
2025-07-11	18.900	19.000	18.700	18.700	17.130	35,400
2025-07-09	19.200	19.200	18.900	18.900	17.313	37,483
2025-07-08	19.100	19.200	18.800	19.200	17.588	87,200
2025-07-07	19.200	19.200	19.000	19.200	17.588	20,706
2025-07-04	19.300	19.400	19.000	19.200	17.588	99,921
2025-07-03	19.200	19.400	18.900	19.300	17.679	100,111
2025-07-02	18.800	18.900	18.700	18.900	17.313	179,352
2025-07-01	18.900	19.000	18.600	18.800	17.221	189,333
2025-06-30	19.000	19.200	18.500	19.200	17.588	56,550
2025-06-27	19.100	19.100	18.700	18.700	17.130	55,220
2025-06-26	18.900	19.000	18.700	18.700	17.130	100,631
2025-06-25	18.900	19.100	18.300	19.000	17.405	111,086
2025-06-24	19.000	19.100	18.600	18.900	17.313	94,423
2025-06-23	18.900	18.900	18.300	18.600	17.038	171,541
2025-06-20	18.900	19.000	18.900	18.900	17.313	36,101
2025-06-19	19.000	19.200	18.800	18.900	17.313	132,005
2025-06-18	19.000	19.100	18.800	18.900	17.313	92,707
2025-06-17	19.100	19.300	18.900	18.900	17.313	169,501
2025-06-16	19.500	19.500	19.000	19.000	17.405	32,885
2025-06-13	19.000	19.500	18.800	19.500	17.863	100,555
2025-06-12	19.000	19.100	18.900	19.000	17.405	48,400
2025-06-11	19.200	19.200	19.000	19.000	17.405	28,700
2025-06-10	19.100	19.200	19.100	19.200	17.588	11,101
2025-06-09	19.100	19.200	19.000	19.100	17.496	74,209
2025-06-06	19.300	19.400	19.200	19.200	17.588	49,377
2025-06-05	19.200	19.500	19.100	19.500	17.863	110,600
2025-06-04	19.300	19.400	19.000	19.100	17.496	90,715
2025-05-30	19.100	19.300	19.000	19.300	17.679	115,308
2025-05-29	19.000	19.300	18.900	19.300	17.679	75,513
2025-05-28	19.100	19.100	19.000	19.000	17.405	251,326
2025-05-27	19.100	19.300	19.000	19.100	17.496	179,694
2025-05-26	19.600	19.700	19.000	19.100	17.496	542,820
2025-05-23	20.100	20.200	19.500	19.600	17.954	316,786
2025-05-22	20.400	20.600	20.100	20.100	18.412	87,107
2025-05-21	20.300	20.900	20.000	20.400	18.687	175,658
2025-05-20	20.400	20.400	20.200	20.400	18.687	75,845
2025-05-19	20.700	20.700	20.200	20.400	18.687	50,532
2025-05-16	20.100	20.500	20.000	20.500	18.779	179,900
2025-05-15	20.500	20.700	20.000	20.100	18.412	179,665
2025-05-14	20.600	20.600	20.100	20.200	18.504	102,038
2025-05-13	21.000	21.000	20.600	20.600	18.870	69,100
2025-05-09	20.900	21.000	20.200	21.000	19.237	257,989
2025-05-08	21.700	21.700	20.700	20.900	19.145	186,193
2025-05-07	20.800	21.700	20.600	21.700	19.878	151,511
2025-05-06	21.300	21.300	20.700	20.800	19.053	88,726
2025-05-02	21.200	21.500	21.100	21.500	19.695	68,530
2025-04-30	21.000	21.200	21.000	21.200	19.420	101,907
2025-04-29	21.200	21.200	21.000	21.000	19.237	52,023
2025-04-28	21.100	21.300	21.000	21.100	19.328	131,957
2025-04-25	22.200	22.300	21.800	22.100	19.237	291,835
2025-04-24	22.200	22.300	21.700	21.900	19.063	129,100
2025-04-23	22.300	22.600	22.100	22.200	19.324	155,160

← NewerPage 6 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.