MEB Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30.000 | 30.000 | 29.500 | 29.750 | 25.896 | 158,138 |
| 2024-10-24 | 29.750 | 30.250 | 29.500 | 29.750 | 25.896 | 494,300 |
| 2024-10-22 | 30.250 | 30.250 | 29.750 | 30.000 | 26.113 | 396,323 |
| 2024-10-21 | 30.000 | 31.000 | 30.000 | 30.500 | 26.548 | 231,263 |
| 2024-10-18 | 30.500 | 30.500 | 29.750 | 29.750 | 25.896 | 135,238 |
| 2024-10-17 | 30.000 | 30.750 | 30.000 | 30.500 | 26.548 | 400,332 |
| 2024-10-16 | 30.000 | 30.250 | 29.500 | 30.000 | 26.113 | 983,700 |
| 2024-10-15 | 30.500 | 30.500 | 29.750 | 30.000 | 26.113 | 290,428 |
| 2024-10-11 | 30.250 | 31.000 | 30.250 | 31.000 | 26.984 | 280,102 |
| 2024-10-10 | 30.750 | 30.750 | 29.750 | 30.250 | 26.331 | 469,900 |
| 2024-10-09 | 30.250 | 30.750 | 29.750 | 30.750 | 26.766 | 179,135 |
| 2024-10-08 | 29.500 | 30.250 | 29.500 | 30.250 | 26.331 | 142,800 |
| 2024-10-07 | 30.000 | 30.000 | 29.500 | 29.750 | 25.896 | 96,705 |
| 2024-10-04 | 29.750 | 30.250 | 29.500 | 30.000 | 26.113 | 239,256 |
| 2024-10-03 | 29.500 | 30.250 | 29.250 | 29.750 | 25.896 | 457,400 |
| 2024-10-02 | 30.500 | 30.500 | 29.500 | 29.500 | 25.678 | 465,841 |
| 2024-10-01 | 30.750 | 30.750 | 29.750 | 30.500 | 26.548 | 456,500 |
| 2024-09-30 | 30.500 | 30.750 | 30.250 | 30.500 | 26.548 | 259,001 |
| 2024-09-27 | 31.250 | 31.250 | 30.750 | 30.750 | 26.766 | 259,346 |
| 2024-09-26 | 31.500 | 31.500 | 31.000 | 31.000 | 26.984 | 157,813 |
| 2024-09-25 | 31.250 | 31.500 | 31.000 | 31.500 | 27.419 | 259,701 |
| 2024-09-24 | 31.000 | 31.250 | 30.500 | 31.250 | 27.201 | 202,601 |
| 2024-09-23 | 31.500 | 31.500 | 30.750 | 30.750 | 26.766 | 398,200 |
| 2024-09-20 | 32.000 | 32.250 | 31.500 | 31.500 | 27.419 | 314,644 |
| 2024-09-19 | 31.250 | 31.750 | 31.000 | 31.750 | 27.636 | 227,807 |
| 2024-09-18 | 30.750 | 31.500 | 30.500 | 31.000 | 26.984 | 321,204 |
| 2024-09-17 | 31.250 | 31.250 | 30.500 | 30.500 | 26.548 | 276,851 |
| 2024-09-16 | 31.500 | 31.750 | 31.250 | 31.250 | 27.201 | 218,881 |
| 2024-09-13 | 31.750 | 31.750 | 31.000 | 31.500 | 27.419 | 246,893 |
| 2024-09-12 | 31.750 | 31.750 | 31.250 | 31.500 | 27.419 | 66,700 |
| 2024-09-11 | 32.000 | 32.000 | 30.750 | 31.750 | 27.636 | 343,324 |
| 2024-09-10 | 33.000 | 33.000 | 31.750 | 32.000 | 27.854 | 323,400 |
| 2024-09-09 | 32.500 | 32.750 | 31.750 | 32.750 | 28.507 | 395,245 |
| 2024-09-06 | 32.500 | 32.500 | 32.000 | 32.250 | 28.072 | 176,740 |
| 2024-09-05 | 31.250 | 32.500 | 31.000 | 32.500 | 28.289 | 404,598 |
| 2024-09-04 | 30.750 | 31.250 | 29.750 | 31.250 | 27.201 | 423,305 |
| 2024-09-03 | 30.750 | 30.750 | 30.500 | 30.750 | 26.766 | 91,304 |
| 2024-09-02 | 31.250 | 31.250 | 30.500 | 30.500 | 26.548 | 89,502 |
| 2024-08-30 | 31.000 | 31.250 | 30.750 | 31.250 | 27.201 | 136,404 |
| 2024-08-29 | 30.750 | 31.000 | 30.750 | 31.000 | 26.984 | 105,243 |
| 2024-08-28 | 30.750 | 31.000 | 30.500 | 30.750 | 26.766 | 222,200 |
| 2024-08-27 | 31.750 | 31.750 | 30.500 | 30.750 | 26.766 | 414,604 |
| 2024-08-26 | 31.000 | 31.500 | 31.000 | 31.500 | 27.419 | 206,077 |
| 2024-08-23 | 30.500 | 31.000 | 30.250 | 31.000 | 26.984 | 211,843 |
| 2024-08-22 | 30.500 | 30.500 | 30.000 | 30.250 | 26.331 | 58,501 |
| 2024-08-21 | 30.250 | 30.500 | 30.000 | 30.500 | 26.548 | 203,921 |
| 2024-08-20 | 30.500 | 30.750 | 30.000 | 30.000 | 26.113 | 188,008 |
| 2024-08-19 | 30.500 | 31.000 | 30.250 | 30.500 | 26.548 | 350,094 |
| 2024-08-16 | 29.500 | 30.500 | 29.250 | 30.500 | 26.548 | 275,773 |
| 2024-08-15 | 29.750 | 29.750 | 29.250 | 29.750 | 25.896 | 79,203 |
| 2024-08-14 | 29.750 | 30.250 | 29.000 | 29.750 | 25.896 | 114,446 |
| 2024-08-13 | 30.250 | 30.500 | 29.500 | 29.750 | 25.896 | 237,600 |
| 2024-08-09 | 30.500 | 31.250 | 30.000 | 30.250 | 26.331 | 173,148 |
| 2024-08-08 | 30.500 | 31.250 | 29.750 | 30.750 | 26.766 | 513,729 |
| 2024-08-07 | 27.750 | 28.500 | 27.750 | 28.500 | 24.807 | 855,100 |
| 2024-08-06 | 28.750 | 29.000 | 27.500 | 27.750 | 24.155 | 468,950 |
| 2024-08-05 | 29.250 | 29.250 | 27.250 | 28.250 | 24.590 | 599,035 |
| 2024-08-02 | 29.500 | 29.750 | 28.750 | 29.500 | 25.678 | 270,529 |
| 2024-08-01 | 30.500 | 30.500 | 29.500 | 29.500 | 25.678 | 33,803 |
| 2024-07-31 | 30.000 | 30.500 | 29.750 | 30.000 | 26.113 | 121,781 |
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.