MEB Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.800 | 22.100 | 21.600 | 21.700 | 18.889 | 334,300 |
| 2025-01-21 | 20.400 | 22.000 | 20.300 | 21.900 | 19.063 | 584,238 |
| 2025-01-20 | 20.500 | 21.000 | 19.100 | 20.300 | 17.670 | 2,140,008 |
| 2025-01-17 | 21.000 | 21.000 | 20.500 | 20.600 | 17.931 | 534,112 |
| 2025-01-16 | 20.600 | 21.500 | 20.300 | 21.000 | 18.279 | 893,736 |
| 2025-01-15 | 20.600 | 21.300 | 20.200 | 20.400 | 17.757 | 2,032,203 |
| 2025-01-14 | 21.600 | 21.700 | 20.400 | 20.500 | 17.844 | 1,063,359 |
| 2025-01-13 | 22.300 | 22.300 | 21.500 | 21.600 | 18.801 | 1,119,901 |
| 2025-01-10 | 22.400 | 22.600 | 22.200 | 22.400 | 19.498 | 484,917 |
| 2025-01-09 | 22.400 | 22.600 | 22.000 | 22.400 | 19.498 | 977,874 |
| 2025-01-08 | 22.900 | 23.000 | 22.500 | 22.500 | 19.585 | 1,162,820 |
| 2025-01-07 | 22.800 | 23.400 | 22.700 | 22.900 | 19.933 | 809,111 |
| 2025-01-06 | 23.300 | 23.400 | 22.800 | 22.800 | 19.846 | 546,639 |
| 2025-01-03 | 23.600 | 23.800 | 23.200 | 23.200 | 20.194 | 451,217 |
| 2025-01-02 | 25.500 | 25.500 | 23.500 | 23.600 | 20.542 | 1,595,551 |
| 2024-12-30 | 25.750 | 25.750 | 25.500 | 25.750 | 22.414 | 67,243 |
| 2024-12-27 | 25.750 | 26.250 | 25.250 | 25.750 | 22.414 | 239,900 |
| 2024-12-26 | 26.000 | 26.250 | 25.750 | 25.750 | 22.414 | 117,006 |
| 2024-12-25 | 26.750 | 26.750 | 26.000 | 26.500 | 23.067 | 152,701 |
| 2024-12-24 | 25.500 | 26.500 | 25.500 | 26.500 | 23.067 | 152,311 |
| 2024-12-23 | 25.500 | 25.750 | 25.250 | 25.750 | 22.414 | 100,410 |
| 2024-12-20 | 26.000 | 26.000 | 25.500 | 25.500 | 22.196 | 122,000 |
| 2024-12-19 | 26.000 | 26.250 | 25.750 | 25.750 | 22.414 | 214,700 |
| 2024-12-18 | 26.750 | 26.750 | 25.750 | 26.000 | 22.631 | 179,580 |
| 2024-12-17 | 27.250 | 27.250 | 26.250 | 26.500 | 23.067 | 80,903 |
| 2024-12-16 | 26.500 | 27.500 | 26.000 | 27.000 | 23.502 | 645,681 |
| 2024-12-13 | 27.000 | 27.000 | 26.500 | 26.500 | 23.067 | 230,822 |
| 2024-12-12 | 27.250 | 27.250 | 27.000 | 27.000 | 23.502 | 62,002 |
| 2024-12-11 | 27.250 | 27.250 | 27.000 | 27.250 | 23.719 | 220,706 |
| 2024-12-09 | 27.250 | 27.500 | 27.250 | 27.250 | 23.719 | 293,800 |
| 2024-12-06 | 27.000 | 27.500 | 27.000 | 27.250 | 23.719 | 375,300 |
| 2024-12-04 | 27.500 | 27.750 | 27.000 | 27.000 | 23.502 | 404,410 |
| 2024-12-03 | 27.750 | 28.000 | 27.250 | 27.250 | 23.719 | 399,807 |
| 2024-12-02 | 27.500 | 27.500 | 27.000 | 27.500 | 23.937 | 224,804 |
| 2024-11-29 | 27.500 | 27.750 | 27.250 | 27.250 | 23.719 | 291,300 |
| 2024-11-28 | 28.000 | 28.000 | 27.500 | 27.500 | 23.937 | 241,121 |
| 2024-11-27 | 28.250 | 28.250 | 27.750 | 28.000 | 24.372 | 162,953 |
| 2024-11-26 | 28.000 | 28.500 | 27.750 | 28.500 | 24.807 | 489,700 |
| 2024-11-25 | 28.750 | 29.000 | 27.750 | 28.000 | 24.372 | 622,461 |
| 2024-11-22 | 28.750 | 29.000 | 28.500 | 28.750 | 25.025 | 319,250 |
| 2024-11-21 | 29.000 | 29.000 | 28.750 | 28.750 | 25.025 | 137,204 |
| 2024-11-20 | 29.250 | 29.250 | 28.250 | 29.250 | 25.460 | 547,211 |
| 2024-11-19 | 29.250 | 29.500 | 28.500 | 29.250 | 25.460 | 592,600 |
| 2024-11-18 | 28.250 | 29.250 | 27.750 | 29.250 | 25.460 | 736,000 |
| 2024-11-15 | 29.000 | 29.250 | 27.750 | 28.000 | 24.372 | 986,049 |
| 2024-11-14 | 29.750 | 30.000 | 28.750 | 29.000 | 25.243 | 955,286 |
| 2024-11-13 | 29.750 | 30.250 | 29.750 | 29.750 | 25.896 | 74,953 |
| 2024-11-12 | 30.500 | 30.500 | 29.750 | 29.750 | 25.896 | 112,503 |
| 2024-11-11 | 30.750 | 31.000 | 30.500 | 30.500 | 26.548 | 103,307 |
| 2024-11-08 | 30.750 | 31.250 | 30.750 | 31.000 | 26.984 | 78,900 |
| 2024-11-07 | 30.750 | 31.250 | 30.250 | 30.750 | 26.766 | 169,416 |
| 2024-11-06 | 31.000 | 31.250 | 30.500 | 30.750 | 26.766 | 114,809 |
| 2024-11-05 | 31.000 | 31.500 | 30.250 | 30.500 | 26.548 | 861,601 |
| 2024-11-04 | 31.750 | 32.000 | 31.000 | 31.000 | 26.984 | 362,667 |
| 2024-11-01 | 31.000 | 32.000 | 30.750 | 32.000 | 27.854 | 576,304 |
| 2024-10-31 | 30.250 | 31.000 | 30.250 | 30.750 | 26.766 | 539,300 |
| 2024-10-30 | 30.500 | 30.750 | 30.250 | 30.250 | 26.331 | 388,401 |
| 2024-10-29 | 30.000 | 30.500 | 29.750 | 30.250 | 26.331 | 290,010 |
| 2024-10-28 | 29.750 | 30.000 | 29.500 | 30.000 | 26.113 | 250,810 |
| 2024-10-25 | 30.000 | 30.000 | 29.500 | 29.750 | 25.896 | 158,138 |
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.