Major Cineplex Group PCL (BKK:MAJOR)
Thailand
· Delayed Price · Currency is THB 6.75
-0.20 (-2.88%)
Apr 29, 2026, 12:29 PM ICT
Major Cineplex Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | - | 748,684 |
| Apr 27, 2026 | 7.20 | 7.20 | 6.90 | 6.95 | 6.95 | -3.47% | 1,672,120 |
| Apr 24, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | 709,119 |
| Apr 23, 2026 | 7.20 | 7.20 | 7.00 | 7.15 | 7.15 | -0.69% | 1,618,444 |
| Apr 22, 2026 | 7.45 | 7.45 | 7.15 | 7.20 | 7.20 | -2.70% | 1,522,981 |
| Apr 21, 2026 | 7.55 | 7.60 | 7.30 | 7.40 | 7.40 | -1.99% | 861,769 |
| Apr 20, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 336,722 |
| Apr 17, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -4.37% | 2,313,900 |
| Apr 16, 2026 | 8.10 | 8.15 | 7.95 | 8.00 | 7.75 | -1.23% | 2,119,465 |
| Apr 10, 2026 | 8.00 | 8.10 | 7.90 | 8.10 | 7.85 | 1.25% | 1,312,649 |
| Apr 9, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 7.75 | - | 1,190,451 |
| Apr 8, 2026 | 7.75 | 8.05 | 7.75 | 8.00 | 7.75 | 2.56% | 2,502,252 |
| Apr 7, 2026 | 7.55 | 7.80 | 7.50 | 7.80 | 7.56 | 2.63% | 3,118,601 |
| Apr 3, 2026 | 7.50 | 7.65 | 7.40 | 7.60 | 7.36 | 1.33% | 1,728,459 |
| Apr 2, 2026 | 7.45 | 7.55 | 7.20 | 7.50 | 7.27 | - | 3,569,161 |
| Apr 1, 2026 | 7.35 | 7.60 | 7.35 | 7.50 | 7.27 | 3.45% | 7,495,383 |
| Mar 31, 2026 | 7.15 | 7.30 | 7.05 | 7.25 | 7.02 | 1.40% | 3,696,697 |
| Mar 30, 2026 | 7.20 | 7.25 | 7.05 | 7.15 | 6.93 | -1.38% | 1,694,268 |
| Mar 27, 2026 | 7.40 | 7.40 | 7.15 | 7.25 | 7.02 | -1.36% | 4,007,196 |
| Mar 26, 2026 | 7.40 | 7.45 | 7.15 | 7.35 | 7.12 | -1.34% | 2,623,876 |
| Mar 25, 2026 | 7.15 | 7.55 | 7.15 | 7.45 | 7.22 | 4.20% | 3,338,210 |
| Mar 24, 2026 | 7.20 | 7.40 | 7.15 | 7.15 | 6.93 | -0.69% | 3,557,260 |
| Mar 23, 2026 | 7.10 | 7.25 | 6.90 | 7.20 | 6.98 | -0.69% | 4,624,269 |
| Mar 20, 2026 | 7.60 | 7.65 | 7.25 | 7.25 | 7.02 | -4.61% | 15,632,880 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.40 | 7.60 | 7.36 | - | 2,094,152 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.55 | 7.60 | 7.36 | -0.65% | 1,465,312 |
| Mar 17, 2026 | 7.70 | 7.80 | 7.55 | 7.65 | 7.41 | -0.65% | 2,105,923 |
| Mar 16, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.46 | 0.65% | 944,566 |
| Mar 13, 2026 | 7.85 | 7.85 | 7.60 | 7.65 | 7.41 | -2.55% | 741,897 |
| Mar 12, 2026 | 8.05 | 8.05 | 7.70 | 7.85 | 7.60 | -1.88% | 4,347,226 |
| Mar 11, 2026 | 8.15 | 8.15 | 7.90 | 8.00 | 7.75 | -1.84% | 5,742,384 |
| Mar 10, 2026 | 7.90 | 8.15 | 7.85 | 8.15 | 7.90 | 3.16% | 1,519,335 |
| Mar 9, 2026 | 7.75 | 8.00 | 7.60 | 7.90 | 7.65 | -1.25% | 2,834,566 |
| Mar 6, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 7.75 | 1.91% | 2,079,663 |
| Mar 5, 2026 | 7.85 | 8.00 | 7.75 | 7.85 | 7.60 | - | 2,348,867 |
| Mar 4, 2026 | 7.75 | 7.85 | 7.25 | 7.85 | 7.60 | - | 4,144,750 |
| Mar 2, 2026 | 7.80 | 8.05 | 7.70 | 7.85 | 7.60 | -1.88% | 2,888,038 |
| Feb 27, 2026 | 8.05 | 8.10 | 7.75 | 8.00 | 7.75 | -0.62% | 2,373,659 |
| Feb 26, 2026 | 8.15 | 8.15 | 7.95 | 8.05 | 7.80 | -1.23% | 1,497,891 |
| Feb 25, 2026 | 8.25 | 8.30 | 8.05 | 8.15 | 7.90 | -0.61% | 1,755,836 |
| Feb 24, 2026 | 7.90 | 8.25 | 7.85 | 8.20 | 7.94 | 4.46% | 4,014,581 |
| Feb 23, 2026 | 7.50 | 7.95 | 7.50 | 7.85 | 7.60 | 5.37% | 5,629,455 |
| Feb 20, 2026 | 7.65 | 7.70 | 7.40 | 7.45 | 7.22 | -2.61% | 1,873,176 |
| Feb 19, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.41 | 1.32% | 3,071,073 |
| Feb 18, 2026 | 7.35 | 7.70 | 7.35 | 7.55 | 7.31 | 2.72% | 2,564,259 |
| Feb 17, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.12 | -0.68% | 648,233 |
| Feb 16, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.17 | 0.68% | 673,214 |
| Feb 13, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.12 | -1.34% | 1,252,327 |
| Feb 12, 2026 | 7.25 | 7.55 | 7.25 | 7.45 | 7.22 | 2.76% | 2,699,688 |
| Feb 11, 2026 | 7.05 | 7.30 | 7.05 | 7.25 | 7.02 | 3.57% | 3,522,873 |
| Feb 10, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 6.78 | -1.41% | 2,445,048 |
| Feb 9, 2026 | 7.00 | 7.25 | 7.00 | 7.10 | 6.88 | 2.16% | 2,219,197 |
| Feb 6, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.73 | -0.71% | 1,550,193 |
| Feb 5, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 6.78 | 2.94% | 1,686,771 |
| Feb 4, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.59 | - | 1,062,495 |
| Feb 3, 2026 | 6.65 | 6.90 | 6.65 | 6.80 | 6.59 | 3.03% | 1,459,658 |
| Feb 2, 2026 | 6.55 | 6.65 | 6.50 | 6.60 | 6.39 | - | 1,156,607 |
| Jan 30, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.39 | -0.75% | 1,637,178 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.44 | - | 1,098,797 |
| Jan 28, 2026 | 6.60 | 6.75 | 6.60 | 6.65 | 6.44 | - | 2,171,488 |
| Jan 27, 2026 | 6.55 | 6.75 | 6.45 | 6.65 | 6.44 | 1.53% | 5,522,748 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.35 | -1.50% | 926,433 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.44 | -2.21% | 1,290,051 |
| Jan 22, 2026 | 7.00 | 7.05 | 6.80 | 6.80 | 6.59 | -2.16% | 1,463,808 |
| Jan 21, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.73 | -0.71% | 219,248 |
| Jan 20, 2026 | 7.00 | 7.20 | 6.95 | 7.00 | 6.78 | -0.71% | 2,567,699 |
| Jan 19, 2026 | 7.00 | 7.05 | 6.85 | 7.05 | 6.83 | 0.71% | 1,364,533 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 6.78 | - | 2,635,018 |
| Jan 15, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 6.78 | 2.94% | 1,790,133 |
| Jan 14, 2026 | 7.00 | 7.05 | 6.80 | 6.80 | 6.59 | -2.16% | 1,760,353 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.73 | 0.72% | 2,835,457 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.65 | 6.90 | 6.68 | - | 3,143,464 |
| Jan 9, 2026 | 6.95 | 6.95 | 6.80 | 6.90 | 6.68 | -0.72% | 3,055,669 |
| Jan 8, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.73 | -2.11% | 1,411,306 |
| Jan 7, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 6.88 | - | 2,076,593 |
| Jan 6, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 6.88 | 2.16% | 1,449,599 |
| Jan 5, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.73 | -2.11% | 1,698,123 |
| Dec 30, 2025 | 7.00 | 7.10 | 6.95 | 7.10 | 6.88 | 1.43% | 1,667,432 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 6.78 | 0.72% | 1,877,621 |
| Dec 26, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.73 | - | 1,780,525 |
| Dec 25, 2025 | 7.05 | 7.05 | 6.90 | 6.95 | 6.73 | -1.42% | 945,362 |
| Dec 24, 2025 | 6.95 | 7.05 | 6.90 | 7.05 | 6.83 | 2.17% | 1,360,675 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.68 | -0.72% | 1,214,299 |
| Dec 22, 2025 | 6.85 | 7.00 | 6.70 | 6.95 | 6.73 | 1.46% | 3,158,696 |
| Dec 19, 2025 | 6.80 | 7.05 | 6.70 | 6.85 | 6.64 | 0.74% | 5,109,828 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.59 | -2.86% | 3,198,182 |
| Dec 17, 2025 | 6.60 | 7.10 | 6.55 | 7.00 | 6.78 | 6.87% | 5,341,964 |
| Dec 16, 2025 | 6.90 | 6.95 | 6.50 | 6.55 | 6.35 | -5.07% | 8,474,531 |
| Dec 15, 2025 | 6.95 | 7.00 | 6.75 | 6.90 | 6.68 | -0.72% | 3,856,872 |
| Dec 12, 2025 | 6.50 | 6.95 | 6.40 | 6.95 | 6.73 | 6.92% | 5,506,287 |
| Dec 11, 2025 | 6.50 | 6.55 | 6.35 | 6.50 | 6.30 | - | 3,516,448 |
| Dec 9, 2025 | 6.50 | 6.55 | 6.25 | 6.50 | 6.30 | -0.76% | 3,041,542 |
| Dec 8, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.35 | -0.76% | 1,482,674 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.39 | -0.75% | 3,245,036 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.44 | -2.21% | 2,361,179 |
| Dec 2, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.59 | 1.49% | 2,232,764 |
| Dec 1, 2025 | 6.80 | 6.85 | 6.65 | 6.70 | 6.49 | -2.19% | 1,726,039 |
| Nov 28, 2025 | 6.85 | 6.90 | 6.70 | 6.85 | 6.64 | - | 1,233,566 |
| Nov 27, 2025 | 6.60 | 6.90 | 6.60 | 6.85 | 6.64 | 3.79% | 1,888,001 |
| Nov 26, 2025 | 6.55 | 6.65 | 6.35 | 6.60 | 6.39 | - | 2,921,984 |