MBK PCL (BKK:MBK)
Thailand
· Delayed Price · Currency is THB 17.00
+0.10 (0.59%)
Apr 28, 2026, 4:35 PM ICT
MBK PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.00 | 17.10 | 16.80 | 17.00 | - | 0.59% | 627,037 |
| Apr 27, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 596,757 |
| Apr 24, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 1,106,942 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 814,558 |
| Apr 22, 2026 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | - | 890,530 |
| Apr 21, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | - | 1,028,838 |
| Apr 20, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - | 608,864 |
| Apr 17, 2026 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | -1.15% | 566,778 |
| Apr 16, 2026 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | - | 1,523,469 |
| Apr 10, 2026 | 17.20 | 17.40 | 17.10 | 17.40 | 17.40 | 1.16% | 1,465,740 |
| Apr 9, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 822,569 |
| Apr 8, 2026 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | 2.34% | 2,230,212 |
| Apr 7, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -1.16% | 1,081,232 |
| Apr 3, 2026 | 17.40 | 17.50 | 17.10 | 17.30 | 17.30 | -0.57% | 1,057,761 |
| Apr 2, 2026 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | - | 1,256,457 |
| Apr 1, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 1.16% | 1,517,052 |
| Mar 31, 2026 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 1,073,688 |
| Mar 30, 2026 | 16.90 | 17.10 | 16.80 | 17.10 | 17.10 | 1.18% | 813,496 |
| Mar 27, 2026 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | - | 1,108,732 |
| Mar 26, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -2.31% | 982,500 |
| Mar 25, 2026 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 2.37% | 1,345,048 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 901,890 |
| Mar 23, 2026 | 17.20 | 17.30 | 16.70 | 16.80 | 16.80 | -4.00% | 2,977,685 |
| Mar 20, 2026 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 2.34% | 1,491,327 |
| Mar 19, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -2.29% | 1,755,117 |
| Mar 18, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 1,292,724 |
| Mar 17, 2026 | 17.20 | 17.50 | 17.10 | 17.40 | 17.40 | -1.69% | 2,745,588 |
| Mar 16, 2026 | 18.00 | 18.10 | 17.60 | 17.70 | 17.10 | -1.67% | 6,010,678 |
| Mar 13, 2026 | 18.30 | 18.30 | 17.90 | 18.00 | 17.39 | -1.64% | 2,578,957 |
| Mar 12, 2026 | 18.40 | 18.40 | 17.90 | 18.30 | 17.68 | -0.54% | 3,765,186 |
| Mar 11, 2026 | 18.60 | 18.70 | 18.40 | 18.40 | 17.78 | - | 800,670 |
| Mar 10, 2026 | 18.50 | 18.50 | 18.30 | 18.40 | 17.78 | 0.55% | 914,212 |
| Mar 9, 2026 | 18.00 | 18.40 | 17.80 | 18.30 | 17.68 | -1.61% | 2,164,254 |
| Mar 6, 2026 | 18.60 | 18.70 | 18.40 | 18.60 | 17.97 | -0.53% | 1,167,686 |
| Mar 5, 2026 | 18.90 | 19.00 | 18.30 | 18.70 | 18.07 | - | 2,346,845 |
| Mar 4, 2026 | 19.00 | 19.00 | 17.80 | 18.70 | 18.07 | -3.61% | 4,972,205 |
| Mar 2, 2026 | 20.10 | 20.20 | 19.30 | 19.40 | 18.74 | -5.37% | 4,577,713 |
| Feb 27, 2026 | 20.10 | 20.80 | 20.10 | 20.50 | 19.81 | 3.02% | 9,864,962 |
| Feb 26, 2026 | 19.50 | 20.20 | 19.40 | 19.90 | 19.23 | 2.58% | 4,873,912 |
| Feb 25, 2026 | 19.50 | 19.50 | 19.20 | 19.40 | 18.74 | -0.51% | 1,868,215 |
| Feb 24, 2026 | 19.00 | 19.50 | 18.90 | 19.50 | 18.84 | 2.09% | 1,672,650 |
| Feb 23, 2026 | 19.10 | 19.30 | 18.80 | 19.10 | 18.45 | - | 2,974,310 |
| Feb 20, 2026 | 19.30 | 19.30 | 18.90 | 19.10 | 18.45 | -0.52% | 1,923,152 |
| Feb 19, 2026 | 19.20 | 19.50 | 19.10 | 19.20 | 18.55 | - | 2,594,409 |
| Feb 18, 2026 | 19.00 | 19.20 | 18.90 | 19.20 | 18.55 | 1.05% | 1,856,747 |
| Feb 17, 2026 | 18.70 | 19.10 | 18.70 | 19.00 | 18.36 | 1.06% | 1,360,274 |
| Feb 16, 2026 | 18.60 | 19.00 | 18.60 | 18.80 | 18.16 | 0.53% | 1,512,549 |
| Feb 13, 2026 | 18.70 | 18.90 | 18.60 | 18.70 | 18.07 | -0.53% | 1,033,844 |
| Feb 12, 2026 | 18.60 | 19.10 | 18.50 | 18.80 | 18.16 | 1.08% | 3,624,913 |
| Feb 11, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 17.97 | -0.53% | 1,738,284 |
| Feb 10, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.07 | 1.63% | 1,152,101 |
| Feb 9, 2026 | 18.50 | 18.80 | 18.30 | 18.40 | 17.78 | - | 4,051,451 |
| Feb 6, 2026 | 18.30 | 18.50 | 18.20 | 18.40 | 17.78 | -0.54% | 1,251,673 |
| Feb 5, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 17.87 | 1.65% | 1,764,337 |
| Feb 4, 2026 | 18.20 | 18.20 | 18.00 | 18.20 | 17.58 | - | 1,816,938 |
| Feb 3, 2026 | 17.80 | 18.30 | 17.80 | 18.20 | 17.58 | 2.25% | 2,246,044 |
| Feb 2, 2026 | 18.00 | 18.10 | 17.70 | 17.80 | 17.20 | -1.11% | 1,945,172 |
| Jan 30, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 17.39 | - | 543,523 |
| Jan 29, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 17.39 | -1.10% | 1,292,013 |
| Jan 28, 2026 | 18.00 | 18.20 | 17.90 | 18.20 | 17.58 | 1.11% | 1,132,048 |
| Jan 27, 2026 | 18.10 | 18.20 | 17.90 | 18.00 | 17.39 | - | 1,400,637 |
| Jan 26, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 17.39 | -1.10% | 1,931,243 |
| Jan 23, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 17.58 | - | 678,428 |
| Jan 22, 2026 | 18.30 | 18.40 | 18.10 | 18.20 | 17.58 | -0.55% | 1,257,690 |
| Jan 21, 2026 | 18.30 | 18.50 | 18.20 | 18.30 | 17.68 | - | 2,065,697 |
| Jan 20, 2026 | 18.30 | 18.50 | 18.20 | 18.30 | 17.68 | 0.55% | 2,238,127 |
| Jan 19, 2026 | 18.20 | 18.30 | 18.00 | 18.20 | 17.58 | - | 1,267,834 |
| Jan 16, 2026 | 17.90 | 18.20 | 17.80 | 18.20 | 17.58 | 2.25% | 1,422,818 |
| Jan 15, 2026 | 17.50 | 18.00 | 17.40 | 17.80 | 17.20 | 1.71% | 1,102,956 |
| Jan 14, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 16.91 | 0.57% | 2,243,695 |
| Jan 13, 2026 | 17.70 | 17.70 | 17.30 | 17.40 | 16.81 | -1.69% | 2,728,395 |
| Jan 12, 2026 | 17.80 | 17.90 | 17.70 | 17.70 | 17.10 | -0.56% | 1,004,750 |
| Jan 9, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.20 | -1.66% | 1,280,243 |
| Jan 8, 2026 | 18.00 | 18.30 | 17.80 | 18.10 | 17.49 | 0.56% | 2,578,519 |
| Jan 7, 2026 | 17.70 | 18.10 | 17.60 | 18.00 | 17.39 | 2.27% | 2,311,915 |
| Jan 6, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.00 | -0.56% | 921,114 |
| Jan 5, 2026 | 17.50 | 17.70 | 17.30 | 17.70 | 17.10 | 1.14% | 3,389,820 |
| Dec 30, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 16.91 | -1.13% | 3,860,384 |
| Dec 29, 2025 | 17.60 | 17.70 | 17.50 | 17.70 | 17.10 | 0.57% | 1,121,640 |
| Dec 26, 2025 | 17.60 | 17.80 | 17.50 | 17.60 | 17.00 | 0.57% | 651,446 |
| Dec 25, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 16.91 | - | 1,623,983 |
| Dec 24, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 16.91 | - | 891,701 |
| Dec 23, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 16.91 | - | 2,361,109 |
| Dec 22, 2025 | 17.70 | 17.90 | 17.40 | 17.50 | 16.91 | -1.13% | 2,088,561 |
| Dec 19, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.10 | 1.14% | 1,180,520 |
| Dec 18, 2025 | 17.60 | 17.60 | 17.30 | 17.50 | 16.91 | - | 1,530,110 |
| Dec 17, 2025 | 17.40 | 17.70 | 17.30 | 17.50 | 16.91 | 0.57% | 1,915,527 |
| Dec 16, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 16.81 | -1.69% | 1,966,307 |
| Dec 15, 2025 | 17.60 | 17.70 | 17.40 | 17.70 | 17.10 | 1.14% | 986,275 |
| Dec 12, 2025 | 17.40 | 17.60 | 17.40 | 17.50 | 16.91 | 0.57% | 611,262 |
| Dec 11, 2025 | 17.50 | 17.50 | 17.30 | 17.40 | 16.81 | -0.57% | 896,336 |
| Dec 9, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 16.91 | 1.74% | 734,736 |
| Dec 8, 2025 | 17.20 | 17.40 | 17.20 | 17.20 | 16.62 | - | 934,954 |
| Dec 4, 2025 | 17.30 | 17.40 | 17.20 | 17.20 | 16.62 | -0.58% | 660,621 |
| Dec 3, 2025 | 17.30 | 17.30 | 17.10 | 17.30 | 16.71 | - | 772,448 |
| Dec 2, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 16.71 | - | 503,929 |
| Dec 1, 2025 | 17.30 | 17.40 | 17.20 | 17.30 | 16.71 | 0.58% | 804,897 |
| Nov 28, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 16.62 | 1.18% | 962,760 |
| Nov 27, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 16.42 | - | 625,922 |
| Nov 26, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 16.42 | 1.80% | 2,207,648 |