MC Group PCL (BKK:MC)
Thailand
· Delayed Price · Currency is THB 11.00
-0.20 (-1.79%)
At close: Mar 9, 2026
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | -1.79% | 2,802,851 |
| Mar 6, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | - | 1,472,327 |
| Mar 5, 2026 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | 1.82% | 2,597,205 |
| Mar 4, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | -1.79% | 7,737,878 |
| Mar 2, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -5.88% | 5,242,703 |
| Feb 27, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 2,284,285 |
| Feb 26, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | -5.60% | 7,997,940 |
| Feb 25, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 11.98 | 1.63% | 4,612,145 |
| Feb 24, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | - | 1,828,679 |
| Feb 23, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | - | 2,798,492 |
| Feb 20, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | - | 2,869,188 |
| Feb 19, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 11.79 | 0.82% | 4,819,789 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 11.69 | - | 2,353,597 |
| Feb 17, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 11.69 | 0.83% | 1,679,726 |
| Feb 16, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.60 | - | 1,077,181 |
| Feb 13, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 11.60 | - | 2,983,846 |
| Feb 12, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 11.60 | 1.68% | 2,194,685 |
| Feb 11, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.40 | -0.83% | 1,049,178 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.50 | 1.69% | 2,608,625 |
| Feb 9, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.31 | 1.72% | 1,518,380 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.12 | -0.85% | 1,129,798 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.21 | - | 1,386,701 |
| Feb 4, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.21 | 1.74% | 681,180 |
| Feb 3, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.02 | - | 782,977 |
| Feb 2, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.02 | -0.86% | 1,513,532 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.12 | 0.87% | 306,467 |
| Jan 29, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.02 | -1.71% | 611,032 |
| Jan 28, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.21 | 1.74% | 634,722 |
| Jan 27, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.02 | -0.86% | 920,859 |
| Jan 26, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.12 | - | 1,257,963 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.12 | -0.85% | 411,445 |
| Jan 22, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.21 | 1.74% | 2,113,799 |
| Jan 21, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.02 | - | 1,099,345 |
| Jan 20, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.02 | -0.86% | 619,417 |
| Jan 19, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.12 | 0.87% | 1,338,435 |
| Jan 16, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.02 | 0.88% | 1,782,701 |
| Jan 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 10.93 | - | 624,249 |
| Jan 14, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 10.93 | 2.70% | 2,200,176 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 10.64 | -1.77% | 1,355,399 |
| Jan 12, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.83 | -0.88% | 1,447,290 |
| Jan 9, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 10.93 | - | 2,415,019 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.93 | - | 670,885 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.93 | - | 712,061 |
| Jan 6, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 10.93 | 0.88% | 1,519,902 |
| Jan 5, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.83 | - | 1,023,522 |
| Dec 30, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 10.83 | - | 597,990 |
| Dec 29, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 10.83 | 0.89% | 477,211 |
| Dec 26, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.73 | - | 614,498 |
| Dec 25, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.73 | -0.88% | 308,111 |
| Dec 24, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 10.83 | - | 1,139,408 |
| Dec 23, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 10.83 | - | 616,584 |
| Dec 22, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 10.83 | 0.89% | 1,673,766 |
| Dec 19, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.73 | -0.88% | 1,814,617 |
| Dec 18, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 10.83 | 0.89% | 1,661,351 |
| Dec 17, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 10.73 | 0.90% | 829,129 |
| Dec 16, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 10.64 | 0.91% | 1,081,815 |
| Dec 15, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.54 | 0.92% | 908,034 |
| Dec 12, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.45 | - | 506,948 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.45 | - | 863,191 |
| Dec 9, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.45 | - | 990,056 |
| Dec 8, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.45 | - | 605,899 |
| Dec 4, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.45 | - | 912,119 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.45 | 0.93% | 757,419 |
| Dec 2, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.35 | 0.93% | 1,389,183 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.25 | -0.93% | 570,979 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.35 | 0.93% | 387,687 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.25 | - | 304,531 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.25 | - | 224,588 |
| Nov 25, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.25 | - | 502,734 |
| Nov 24, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.25 | - | 780,543 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.25 | -0.93% | 1,449,701 |
| Nov 20, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.35 | 0.93% | 403,995 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.25 | -0.93% | 570,074 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.35 | - | 542,371 |
| Nov 17, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.35 | 1.89% | 1,962,889 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.16 | -0.93% | 2,298,801 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.25 | -0.93% | 2,399,300 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.35 | -0.92% | 1,805,211 |
| Nov 11, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.45 | 0.93% | 2,258,982 |
| Nov 10, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.35 | -0.92% | 1,520,724 |
| Nov 7, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.45 | - | 1,416,860 |
| Nov 6, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.45 | 1.87% | 1,482,040 |
| Nov 5, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.25 | - | 2,889,643 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.25 | -4.46% | 3,549,645 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.34 | - | 2,966,944 |
| Oct 31, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.34 | - | 2,365,081 |
| Oct 30, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.34 | 0.90% | 2,107,198 |
| Oct 29, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.25 | - | 2,917,115 |
| Oct 28, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 10.25 | -0.89% | 5,533,782 |
| Oct 27, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.34 | - | 1,340,512 |
| Oct 24, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.34 | 0.90% | 3,071,464 |
| Oct 22, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.25 | - | 2,850,885 |
| Oct 21, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.25 | - | 1,461,775 |
| Oct 20, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.25 | - | 1,433,831 |
| Oct 17, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.25 | - | 1,773,707 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.25 | -0.89% | 3,789,559 |
| Oct 15, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.34 | - | 2,573,380 |
| Oct 14, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.34 | -0.88% | 2,743,008 |
| Oct 10, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 10.43 | - | 4,871,960 |
| Oct 9, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 10.43 | 1.80% | 1,117,148 |