MEB Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.900	22.300	21.900	22.200	19.324	130,145
2025-04-21	22.100	22.800	21.900	21.900	19.063	185,738
2025-04-18	21.400	22.000	21.400	22.000	19.150	92,542
2025-04-17	21.400	21.400	21.100	21.300	18.540	99,114
2025-04-16	20.700	21.300	20.700	21.100	18.366	135,520
2025-04-11	21.400	21.400	20.300	20.500	17.844	220,402
2025-04-10	21.200	21.900	21.100	21.400	18.627	160,235
2025-04-09	20.700	21.700	20.100	21.000	18.279	563,015
2025-04-08	21.300	21.300	20.300	20.700	18.018	183,103
2025-04-04	22.200	22.300	21.500	21.800	18.976	164,807
2025-04-03	22.200	22.300	21.900	22.300	19.411	48,123
2025-04-02	21.900	22.500	21.900	22.300	19.411	94,673
2025-04-01	22.000	22.100	21.700	21.900	19.063	107,236
2025-03-31	22.000	22.400	21.700	22.100	19.237	129,587
2025-03-28	22.400	22.400	22.000	22.200	19.324	52,000
2025-03-27	22.200	22.400	21.800	22.300	19.411	132,029
2025-03-26	22.000	22.400	21.900	22.200	19.324	77,133
2025-03-25	21.800	22.000	21.700	21.900	19.063	125,926
2025-03-24	22.000	22.100	21.700	21.800	18.976	128,321
2025-03-21	22.600	23.300	22.000	22.000	19.150	280,167
2025-03-20	22.600	23.000	22.600	22.600	19.672	247,116
2025-03-19	21.900	22.600	21.900	22.600	19.672	252,306
2025-03-18	22.000	22.100	21.800	21.800	18.976	64,510
2025-03-17	22.100	22.100	21.700	21.900	19.063	89,700
2025-03-14	21.500	22.000	21.500	22.000	19.150	71,602
2025-03-13	21.300	21.600	21.100	21.600	18.801	66,529
2025-03-12	21.400	21.600	20.800	21.600	18.801	202,100
2025-03-11	21.300	21.700	21.200	21.700	18.889	128,006
2025-03-10	21.500	21.600	21.200	21.400	18.627	46,802
2025-03-07	21.900	21.900	21.300	21.500	18.714	71,205
2025-03-06	22.000	22.000	21.300	21.700	18.889	112,006
2025-03-05	21.000	22.000	21.000	21.900	19.063	210,100
2025-03-04	20.900	21.200	20.700	21.000	18.279	81,919
2025-03-03	21.300	21.500	20.500	21.000	18.279	278,731
2025-02-28	20.600	21.300	20.600	21.100	18.366	157,411
2025-02-27	20.900	21.000	20.500	20.600	17.931	211,552
2025-02-26	20.500	20.900	19.900	20.900	18.192	533,520
2025-02-25	21.500	21.500	21.100	21.100	18.366	98,700
2025-02-24	22.200	22.200	21.400	21.500	18.714	145,803
2025-02-21	21.600	22.400	21.500	22.200	19.324	224,942
2025-02-20	21.900	21.900	21.500	21.600	18.801	188,340
2025-02-19	21.700	22.000	21.500	22.000	19.150	125,786
2025-02-18	21.400	22.000	21.200	21.600	18.801	249,308
2025-02-17	21.000	21.400	20.900	21.300	18.540	113,905
2025-02-14	21.000	21.200	20.800	21.200	18.453	82,355
2025-02-13	21.500	21.500	20.800	21.000	18.279	205,410
2025-02-11	20.600	21.200	20.600	21.200	18.453	258,951
2025-02-10	20.400	20.800	20.000	20.800	18.105	109,449
2025-02-07	20.000	20.500	19.800	20.400	17.757	420,214
2025-02-06	20.300	20.300	19.500	19.800	17.235	287,137
2025-02-05	20.200	20.600	20.200	20.300	17.670	157,328
2025-02-04	21.100	21.200	20.100	20.300	17.670	438,529
2025-02-03	20.900	21.100	20.600	21.000	18.279	355,042
2025-01-31	22.300	22.300	20.700	20.900	18.192	401,286
2025-01-30	22.000	22.100	21.700	22.000	19.150	155,030
2025-01-29	22.300	22.300	22.000	22.000	19.150	125,410
2025-01-28	21.700	22.300	21.400	22.300	19.411	168,813
2025-01-27	22.100	22.100	21.400	21.500	18.714	188,925
2025-01-24	21.900	22.000	21.500	22.000	19.150	256,029
2025-01-23	21.800	22.600	21.800	22.000	19.150	458,900

← NewerPage 7 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.