Major Cineplex Group PCL (BKK:MAJOR)
Thailand
· Delayed Price · Currency is THB 8.00
+0.15 (1.91%)
At close: Mar 6, 2026
Major Cineplex Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 1.91% | 2,079,663 |
| Mar 5, 2026 | 7.85 | 8.00 | 7.75 | 7.85 | 7.85 | - | 2,348,867 |
| Mar 4, 2026 | 7.75 | 7.85 | 7.25 | 7.85 | 7.85 | - | 4,144,750 |
| Mar 2, 2026 | 7.80 | 8.05 | 7.70 | 7.85 | 7.85 | -1.88% | 2,888,038 |
| Feb 27, 2026 | 8.05 | 8.10 | 7.75 | 8.00 | 8.00 | -0.62% | 2,373,659 |
| Feb 26, 2026 | 8.15 | 8.15 | 7.95 | 8.05 | 8.05 | -1.23% | 1,497,891 |
| Feb 25, 2026 | 8.25 | 8.30 | 8.05 | 8.15 | 8.15 | -0.61% | 1,755,836 |
| Feb 24, 2026 | 7.90 | 8.25 | 7.85 | 8.20 | 8.20 | 4.46% | 4,014,581 |
| Feb 23, 2026 | 7.50 | 7.95 | 7.50 | 7.85 | 7.85 | 5.37% | 5,629,455 |
| Feb 20, 2026 | 7.65 | 7.70 | 7.40 | 7.45 | 7.45 | -2.61% | 1,873,176 |
| Feb 19, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.65 | 1.32% | 3,071,073 |
| Feb 18, 2026 | 7.35 | 7.70 | 7.35 | 7.55 | 7.55 | 2.72% | 2,564,259 |
| Feb 17, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 648,233 |
| Feb 16, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 673,214 |
| Feb 13, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 1,252,327 |
| Feb 12, 2026 | 7.25 | 7.55 | 7.25 | 7.45 | 7.45 | 2.76% | 2,699,688 |
| Feb 11, 2026 | 7.05 | 7.30 | 7.05 | 7.25 | 7.25 | 3.57% | 3,522,873 |
| Feb 10, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -1.41% | 2,445,048 |
| Feb 9, 2026 | 7.00 | 7.25 | 7.00 | 7.10 | 7.10 | 2.16% | 2,219,197 |
| Feb 6, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 1,550,193 |
| Feb 5, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 1,686,771 |
| Feb 4, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | - | 1,062,495 |
| Feb 3, 2026 | 6.65 | 6.90 | 6.65 | 6.80 | 6.80 | 3.03% | 1,459,658 |
| Feb 2, 2026 | 6.55 | 6.65 | 6.50 | 6.60 | 6.60 | - | 1,156,607 |
| Jan 30, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 1,637,178 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | - | 1,098,797 |
| Jan 28, 2026 | 6.60 | 6.75 | 6.60 | 6.65 | 6.65 | - | 2,171,488 |
| Jan 27, 2026 | 6.55 | 6.75 | 6.45 | 6.65 | 6.65 | 1.53% | 5,522,748 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | 926,433 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.21% | 1,290,051 |
| Jan 22, 2026 | 7.00 | 7.05 | 6.80 | 6.80 | 6.80 | -2.16% | 1,463,808 |
| Jan 21, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 219,248 |
| Jan 20, 2026 | 7.00 | 7.20 | 6.95 | 7.00 | 7.00 | -0.71% | 2,567,699 |
| Jan 19, 2026 | 7.00 | 7.05 | 6.85 | 7.05 | 7.05 | 0.71% | 1,364,533 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | - | 2,635,018 |
| Jan 15, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 1,790,133 |
| Jan 14, 2026 | 7.00 | 7.05 | 6.80 | 6.80 | 6.80 | -2.16% | 1,760,353 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 2,835,457 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.65 | 6.90 | 6.90 | - | 3,143,464 |
| Jan 9, 2026 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 3,055,669 |
| Jan 8, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -2.11% | 1,411,306 |
| Jan 7, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | - | 2,076,593 |
| Jan 6, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 1,449,599 |
| Jan 5, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.11% | 1,698,123 |
| Dec 30, 2025 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 1,667,432 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 1,877,621 |
| Dec 26, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | - | 1,780,525 |
| Dec 25, 2025 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | 945,362 |
| Dec 24, 2025 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 1,360,675 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 1,214,299 |
| Dec 22, 2025 | 6.85 | 7.00 | 6.70 | 6.95 | 6.95 | 1.46% | 3,158,696 |
| Dec 19, 2025 | 6.80 | 7.05 | 6.70 | 6.85 | 6.85 | 0.74% | 5,109,828 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 3,198,182 |
| Dec 17, 2025 | 6.60 | 7.10 | 6.55 | 7.00 | 7.00 | 6.87% | 5,341,964 |
| Dec 16, 2025 | 6.90 | 6.95 | 6.50 | 6.55 | 6.55 | -5.07% | 8,474,531 |
| Dec 15, 2025 | 6.95 | 7.00 | 6.75 | 6.90 | 6.90 | -0.72% | 3,856,872 |
| Dec 12, 2025 | 6.50 | 6.95 | 6.40 | 6.95 | 6.95 | 6.92% | 5,506,287 |
| Dec 11, 2025 | 6.50 | 6.55 | 6.35 | 6.50 | 6.50 | - | 3,516,448 |
| Dec 9, 2025 | 6.50 | 6.55 | 6.25 | 6.50 | 6.50 | -0.76% | 3,041,542 |
| Dec 8, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | -0.76% | 1,482,674 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 3,245,036 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -2.21% | 2,361,179 |
| Dec 2, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 1.49% | 2,232,764 |
| Dec 1, 2025 | 6.80 | 6.85 | 6.65 | 6.70 | 6.70 | -2.19% | 1,726,039 |
| Nov 28, 2025 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | - | 1,233,566 |
| Nov 27, 2025 | 6.60 | 6.90 | 6.60 | 6.85 | 6.85 | 3.79% | 1,888,001 |
| Nov 26, 2025 | 6.55 | 6.65 | 6.35 | 6.60 | 6.60 | - | 2,921,984 |
| Nov 25, 2025 | 6.65 | 6.65 | 6.35 | 6.60 | 6.60 | -0.75% | 3,763,035 |
| Nov 24, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -1.48% | 1,895,334 |
| Nov 21, 2025 | 6.95 | 6.95 | 6.60 | 6.75 | 6.75 | -3.57% | 4,355,529 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 2,176,963 |
| Nov 19, 2025 | 7.05 | 7.15 | 6.95 | 7.10 | 7.10 | 0.71% | 1,999,873 |
| Nov 18, 2025 | 7.15 | 7.20 | 6.95 | 7.05 | 7.05 | -1.40% | 1,794,265 |
| Nov 17, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | - | 1,679,093 |
| Nov 14, 2025 | 7.10 | 7.20 | 7.05 | 7.15 | 7.15 | 0.70% | 3,365,898 |
| Nov 13, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 3,475,017 |
| Nov 12, 2025 | 6.80 | 7.15 | 6.75 | 7.05 | 7.05 | 10.16% | 31,511,410 |
| Nov 11, 2025 | 6.40 | 6.60 | 6.35 | 6.40 | 6.40 | - | 3,433,702 |
| Nov 10, 2025 | 6.90 | 6.90 | 6.40 | 6.40 | 6.40 | -7.25% | 6,462,511 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.85 | 6.90 | 6.90 | -3.50% | 1,794,736 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.00 | 7.15 | 7.15 | -0.69% | 295,537 |
| Nov 5, 2025 | 6.95 | 7.20 | 6.90 | 7.20 | 7.20 | 2.13% | 1,594,629 |
| Nov 4, 2025 | 7.00 | 7.05 | 6.85 | 7.05 | 7.05 | 0.71% | 996,373 |
| Nov 3, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 1,355,840 |
| Oct 31, 2025 | 6.95 | 7.10 | 6.75 | 7.10 | 7.10 | 2.90% | 2,652,266 |
| Oct 30, 2025 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -4.17% | 2,438,356 |
| Oct 29, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 861,632 |
| Oct 28, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 674,422 |
| Oct 27, 2025 | 7.20 | 7.25 | 7.05 | 7.20 | 7.20 | -0.69% | 1,554,461 |
| Oct 24, 2025 | 7.35 | 7.45 | 7.05 | 7.25 | 7.25 | -2.03% | 2,575,864 |
| Oct 22, 2025 | 7.40 | 7.45 | 7.15 | 7.40 | 7.40 | - | 2,269,836 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -3.90% | 1,456,313 |
| Oct 20, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | 1,024,617 |
| Oct 17, 2025 | 7.55 | 7.65 | 7.40 | 7.45 | 7.45 | -2.61% | 1,951,098 |
| Oct 16, 2025 | 7.65 | 7.75 | 7.55 | 7.65 | 7.65 | 2.68% | 1,897,062 |
| Oct 15, 2025 | 7.90 | 7.95 | 7.45 | 7.45 | 7.45 | -6.29% | 5,775,871 |
| Oct 14, 2025 | 8.00 | 8.00 | 7.70 | 7.95 | 7.95 | -0.62% | 1,439,087 |
| Oct 10, 2025 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | 1.27% | 1,202,675 |
| Oct 9, 2025 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 264,092 |
| Oct 8, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 671,309 |