MC Group Public Co. Ltd.(TH:MC)
฿10.900.00 (-0.91%)
TH:MC
MC Group Public Co. Ltd. historical prices
฿10.90
At close:0.00 (-0.91%)
MC Group Public Co. Ltd. (MC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 1,060,498 | 0.55 |
| Nov 09, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 4,147,929 | 2.21 |
| Nov 06, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | +0.00% | 2,095,383 | 1.13 |
| Nov 05, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | +0.00% | 950,732 | 0.51 |
| Nov 04, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | +1.48% | 4,676,817 | 2.61 |
| Nov 03, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 10.84 | -1.75% | 2,993,894 | 1.67 |
| Nov 02, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.03 | +1.78% | 4,835,294 | 2.81 |
| Oct 30, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 10.84 | +0.90% | 2,638,788 | 1.56 |
| Oct 29, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 10.74 | -0.89% | 2,070,090 | 1.23 |
| Oct 28, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 10.84 | +0.00% | 3,733,987 | 2.30 |
| Oct 27, 2026 | 11.40 | 11.50 | 11.00 | 11.20 | 10.84 | -1.75% | 13,159,065 | 9.17 |
| Oct 26, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.03 | +0.00% | 2,460,776 | 1.76 |
| Oct 23, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | +0.00% | 4,552,095 | 3.41 |
| Oct 21, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | -0.87% | 1,983,399 | 1.51 |
| Oct 20, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.13 | +0.00% | 1,550,959 | 1.18 |
| Oct 19, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.13 | +0.00% | 2,016,979 | 1.55 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.13 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.13 | +0.88% | 1,482,769 | 1.13 |
| Oct 14, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.03 | +0.89% | 743,016 | 0.56 |
| Oct 13, 2026 | 11.30 | 11.50 | 11.30 | 11.30 | 10.94 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 10.94 | -0.88% | 3,219,294 | 2.51 |
| Oct 09, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.03 | +0.00% | 1,148,546 | 0.89 |
| Oct 08, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | +0.00% | 881,916 | 0.69 |
| Oct 07, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.03 | +0.89% | 1,197,212 | 0.94 |
| Oct 06, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | +0.00% | 431,115 | 0.34 |
| Oct 05, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | -0.88% | 362,921 | 0.28 |
| Oct 02, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.03 | +0.00% | 878,648 | 0.68 |
| Oct 01, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.03 | +0.89% | 773,442 | 0.60 |
| Sep 30, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | -0.88% | 2,019,887 | 1.57 |
| Sep 29, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | +0.00% | 2,188,747 | 1.70 |
| Sep 28, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.03 | +0.00% | 581,668 | 0.45 |
| Sep 25, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.03 | +0.00% | 330,422 | 0.25 |
| Sep 24, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.03 | +0.89% | 2,476,971 | 1.93 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | +0.00% | 1,562,302 | 1.23 |
| Sep 22, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.94 | +0.00% | 697,962 | 0.55 |
| Sep 21, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 10.94 | +0.00% | 614,783 | 0.48 |
| Sep 18, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.94 | +0.00% | 2,106,937 | 1.65 |
| Sep 17, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.94 | +0.00% | 781,393 | 0.60 |
| Sep 16, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.94 | +0.00% | 815,455 | 0.63 |
| Sep 15, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.94 | +0.89% | 637,406 | 0.50 |
| Sep 14, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 10.84 | +0.00% | 1,816,524 | 1.44 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.84 | +0.00% | 1,306,124 | 1.04 |
| Sep 10, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.84 | +0.00% | 678,685 | 0.54 |
| Sep 09, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.84 | -0.88% | 909,827 | 0.72 |
| Sep 08, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.94 | +0.00% | 1,631,727 | 1.31 |
| Sep 07, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 10.94 | +0.89% | 1,532,678 | 1.22 |
| Sep 04, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 10.84 | +0.90% | 856,658 | 0.69 |
| Sep 03, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 10.74 | +0.91% | 2,284,819 | 1.85 |
| Sep 02, 2026 | 11.30 | 11.40 | 10.90 | 11.00 | 10.65 | -2.65% | 7,847,455 | 6.88 |
