MBK Public Co. Ltd.(TH:MBK)
฿20.50+0.60 (+3.02%)
TH:MBK
MBK Public Co. Ltd. historical prices
฿20.50
At close:+0.60 (+3.02%)
MBK Public Co. Ltd. (MBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.90 | 20.60 | 19.80 | 20.50 | 20.50 | +3.02% | 6,236,473 | 2.59 |
| Nov 10, 2026 | 19.80 | 20.00 | 19.60 | 19.90 | 19.90 | +1.02% | 1,718,206 | 0.72 |
| Nov 09, 2026 | 19.80 | 19.90 | 19.50 | 19.60 | 19.60 | -0.51% | 1,552,428 | 0.65 |
| Nov 06, 2026 | 19.70 | 19.90 | 19.60 | 19.70 | 19.70 | -1.50% | 1,764,776 | 0.74 |
| Nov 05, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | +1.52% | 1,693,434 | 0.71 |
| Nov 04, 2026 | 19.30 | 19.80 | 19.20 | 19.70 | 19.70 | +2.60% | 2,212,054 | 0.93 |
| Nov 03, 2026 | 19.50 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 2,815,202 | 1.17 |
| Nov 02, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | 0.00% | 1,023,612 | 0.42 |
| Oct 30, 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | -2.02% | 3,316,297 | 1.36 |
| Oct 29, 2026 | 20.10 | 20.10 | 19.60 | 19.80 | 19.80 | -1.49% | 1,703,130 | 0.69 |
| Oct 28, 2026 | 20.00 | 20.10 | 19.60 | 20.10 | 20.10 | +1.01% | 4,590,846 | 1.89 |
| Oct 27, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | 0.00% | 1,808,079 | 0.74 |
| Oct 26, 2026 | 20.00 | 20.00 | 19.60 | 19.90 | 19.90 | +0.51% | 1,216,211 | 0.50 |
| Oct 23, 2026 | 19.80 | 19.90 | 19.60 | 19.80 | 19.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.80 | 19.90 | 19.60 | 19.80 | 19.80 | +0.51% | 659,054 | 0.27 |
| Oct 21, 2026 | 19.70 | 19.80 | 19.40 | 19.70 | 19.70 | 0.00% | 2,060,988 | 0.85 |
| Oct 20, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -1.01% | 2,915,963 | 1.21 |
| Oct 19, 2026 | 19.80 | 20.10 | 19.70 | 19.90 | 19.90 | +0.51% | 2,991,417 | 1.25 |
| Oct 16, 2026 | 19.80 | 19.80 | 19.30 | 19.80 | 19.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 19.50 | 19.80 | 19.30 | 19.80 | 19.80 | +1.54% | 2,295,976 | 0.96 |
| Oct 14, 2026 | 19.40 | 19.60 | 19.30 | 19.50 | 19.50 | +0.52% | 1,435,481 | 0.60 |
| Oct 13, 2026 | 19.40 | 19.60 | 19.40 | 19.40 | 19.40 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 1,314,715 | 0.53 |
| Oct 09, 2026 | 19.50 | 19.80 | 19.50 | 19.60 | 19.60 | +1.03% | 775,163 | 0.31 |
| Oct 08, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -2.51% | 2,209,088 | 0.88 |
| Oct 07, 2026 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | +1.53% | 765,208 | 0.30 |
| Oct 06, 2026 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | -1.01% | 2,796,239 | 1.10 |
| Oct 05, 2026 | 20.00 | 20.10 | 19.30 | 19.80 | 19.80 | -1.00% | 3,614,578 | 1.43 |
| Oct 02, 2026 | 19.60 | 20.00 | 19.50 | 20.00 | 20.00 | +2.56% | 1,458,109 | 0.58 |
| Oct 01, 2026 | 19.70 | 19.90 | 19.30 | 19.50 | 19.50 | -0.51% | 2,746,840 | 1.10 |
| Sep 30, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.39% | 6,051,639 | 2.46 |
| Sep 29, 2026 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | +0.49% | 1,026,749 | 0.41 |
| Sep 28, 2026 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | -0.49% | 1,752,841 | 0.71 |
| Sep 25, 2026 | 20.40 | 20.70 | 20.30 | 20.50 | 20.50 | +0.49% | 2,641,992 | 1.08 |
| Sep 24, 2026 | 20.80 | 20.90 | 20.30 | 20.40 | 20.40 | -2.39% | 6,600,222 | 2.80 |
| Sep 23, 2026 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -1.88% | 2,559,553 | 1.10 |
| Sep 22, 2026 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | +0.47% | 3,260,250 | 1.43 |
| Sep 21, 2026 | 21.70 | 21.70 | 21.20 | 21.20 | 21.20 | -1.85% | 2,903,247 | 1.29 |
| Sep 18, 2026 | 21.70 | 21.70 | 21.20 | 21.60 | 21.60 | -0.92% | 3,151,828 | 1.41 |
| Sep 17, 2026 | 21.10 | 21.90 | 21.10 | 21.80 | 21.80 | +3.81% | 5,277,481 | 2.44 |
| Sep 16, 2026 | 21.50 | 21.70 | 21.00 | 21.00 | 21.00 | -2.78% | 4,788,724 | 2.22 |
| Sep 15, 2026 | 22.20 | 22.40 | 22.10 | 22.20 | 21.60 | +0.46% | 2,975,140 | 1.40 |
| Sep 14, 2026 | 22.10 | 22.30 | 22.00 | 22.10 | 21.50 | 0.00% | 3,401,887 | 1.62 |
| Sep 11, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 21.50 | +0.91% | 2,057,315 | 0.98 |
| Sep 10, 2026 | 21.90 | 22.10 | 21.80 | 21.90 | 21.31 | 0.00% | 2,026,329 | 0.98 |
| Sep 09, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.31 | -0.45% | 2,238,131 | 1.10 |
| Sep 08, 2026 | 22.20 | 22.30 | 21.90 | 22.00 | 21.41 | -0.90% | 3,319,008 | 1.66 |
| Sep 07, 2026 | 22.00 | 22.20 | 21.90 | 22.20 | 21.60 | +1.37% | 2,411,314 | 1.22 |
| Sep 04, 2026 | 22.00 | 22.20 | 21.80 | 21.90 | 21.31 | 0.00% | 2,172,312 | 1.11 |
| Sep 03, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.31 | +0.92% | 2,958,478 | 1.53 |
