Major Cineplex Group PCL (BKK:MAJOR)
Thailand
· Delayed Price · Currency is THB 6.60
-0.05 (-0.75%)
At close: Dec 4, 2025
Major Cineplex Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 911,042 |
| Oct 6, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 871,677 |
| Oct 3, 2025 | 8.05 | 8.05 | 7.75 | 7.80 | 7.80 | -1.89% | 1,050,886 |
| Oct 2, 2025 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | 1.27% | 1,243,442 |
| Oct 1, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -3.09% | 2,098,899 |
| Sep 30, 2025 | 7.90 | 8.15 | 7.85 | 8.10 | 8.10 | 2.53% | 2,289,425 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 603,795 |
| Sep 26, 2025 | 8.10 | 8.10 | 7.90 | 7.95 | 7.95 | -1.85% | 955,047 |
| Sep 25, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 3.18% | 1,786,260 |
| Sep 24, 2025 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 1.95% | 3,359,629 |
| Sep 23, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 1,151,121 |
| Sep 22, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | - | 497,226 |
| Sep 19, 2025 | 8.05 | 8.05 | 7.85 | 7.90 | 7.90 | -1.86% | 2,281,726 |
| Sep 18, 2025 | 8.25 | 8.25 | 8.00 | 8.05 | 8.05 | -1.83% | 2,094,596 |
| Sep 17, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | 703,781 |
| Sep 16, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 1,049,386 |
| Sep 15, 2025 | 8.20 | 8.40 | 8.15 | 8.40 | 8.40 | 2.44% | 1,604,970 |
| Sep 12, 2025 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | 0.61% | 464,789 |
| Sep 11, 2025 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | - | 453,541 |
| Sep 10, 2025 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -1.81% | 334,825 |
| Sep 9, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 621,962 |
| Sep 8, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 1.23% | 1,004,407 |
| Sep 5, 2025 | 8.10 | 8.30 | 8.10 | 8.15 | 8.15 | 0.62% | 483,284 |
| Sep 4, 2025 | 8.25 | 8.40 | 8.10 | 8.10 | 8.10 | -1.82% | 573,347 |
| Sep 3, 2025 | 7.90 | 8.30 | 7.90 | 8.25 | 8.25 | 4.43% | 1,365,610 |
| Sep 2, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | -1.25% | 785,505 |
| Sep 1, 2025 | 7.80 | 8.15 | 7.70 | 8.00 | 8.00 | 3.23% | 1,955,007 |
| Aug 29, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 1,495,598 |
| Aug 28, 2025 | 8.10 | 8.15 | 7.90 | 8.00 | 8.00 | -1.84% | 1,581,134 |
| Aug 27, 2025 | 8.15 | 8.20 | 7.95 | 8.15 | 8.15 | - | 1,819,761 |
| Aug 26, 2025 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -1.81% | 815,903 |
| Aug 25, 2025 | 8.25 | 8.55 | 8.20 | 8.30 | 8.30 | 1.84% | 2,594,751 |
| Aug 22, 2025 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 427,464 |
| Aug 21, 2025 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | 1.23% | 1,721,858 |
| Aug 20, 2025 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | -1.21% | 2,004,529 |
| Aug 19, 2025 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | 1,286,189 |
| Aug 18, 2025 | 8.60 | 8.60 | 8.25 | 8.30 | 8.30 | -3.49% | 1,451,696 |
| Aug 15, 2025 | 8.65 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 1,295,481 |
| Aug 14, 2025 | 8.75 | 8.80 | 8.55 | 8.70 | 8.70 | -1.14% | 2,186,882 |
| Aug 13, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 2,801,092 |
| Aug 8, 2025 | 8.60 | 8.75 | 8.40 | 8.70 | 8.70 | 1.16% | 2,638,977 |
| Aug 7, 2025 | 8.65 | 8.75 | 8.55 | 8.60 | 8.60 | -1.15% | 2,027,795 |
| Aug 6, 2025 | 8.55 | 8.85 | 8.45 | 8.70 | 8.70 | 3.57% | 8,341,568 |
| Aug 5, 2025 | 8.50 | 8.55 | 8.35 | 8.40 | 8.40 | - | 3,210,431 |
| Aug 4, 2025 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 2,145,734 |
| Aug 1, 2025 | 8.55 | 8.70 | 8.45 | 8.60 | 8.60 | 1.78% | 3,035,217 |
| Jul 31, 2025 | 8.80 | 8.85 | 8.40 | 8.45 | 8.45 | -3.98% | 4,675,194 |
| Jul 30, 2025 | 9.05 | 9.05 | 8.80 | 8.80 | 8.80 | -2.22% | 1,391,951 |
| Jul 29, 2025 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | -1.10% | 2,348,914 |
| Jul 25, 2025 | 9.15 | 9.45 | 9.05 | 9.10 | 9.10 | -0.55% | 5,312,122 |
| Jul 24, 2025 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | 0.55% | 4,693,819 |
| Jul 23, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 7,370,022 |
| Jul 22, 2025 | 9.10 | 9.25 | 8.90 | 9.00 | 9.00 | -1.10% | 2,929,061 |
| Jul 21, 2025 | 8.85 | 9.35 | 8.80 | 9.10 | 9.10 | 2.82% | 4,297,567 |
| Jul 18, 2025 | 8.85 | 9.10 | 8.75 | 8.85 | 8.85 | - | 3,066,161 |
| Jul 17, 2025 | 8.75 | 8.95 | 8.70 | 8.85 | 8.85 | 1.14% | 3,124,426 |
| Jul 16, 2025 | 8.75 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 1,910,033 |
| Jul 15, 2025 | 8.75 | 8.90 | 8.65 | 8.70 | 8.70 | - | 3,039,035 |
| Jul 14, 2025 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -2.79% | 1,217,243 |
| Jul 11, 2025 | 9.00 | 9.20 | 8.90 | 8.95 | 8.95 | -0.56% | 1,358,584 |