MC Group PCL (BKK:MC)
Thailand
· Delayed Price · Currency is THB 10.90
0.00 (0.00%)
At close: Dec 4, 2025
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 912,119 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 757,419 |
| Dec 2, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 1,389,183 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 570,979 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 387,687 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 304,531 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 224,588 |
| Nov 25, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 502,734 |
| Nov 24, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 780,543 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 1,449,701 |
| Nov 20, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 403,995 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 570,074 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 542,371 |
| Nov 17, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 1,962,889 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,298,801 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 2,399,300 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 1,805,211 |
| Nov 11, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 2,258,982 |
| Nov 10, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 1,520,724 |
| Nov 7, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,416,860 |
| Nov 6, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 1,482,040 |
| Nov 5, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 2,889,643 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -4.46% | 3,549,645 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,966,944 |
| Oct 31, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,365,081 |
| Oct 30, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.79 | 0.90% | 2,107,198 |
| Oct 29, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 2,917,115 |
| Oct 28, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 10.69 | -0.89% | 5,533,782 |
| Oct 27, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.79 | - | 1,340,512 |
| Oct 24, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 3,071,464 |
| Oct 22, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 2,850,885 |
| Oct 21, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,461,775 |
| Oct 20, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,433,831 |
| Oct 17, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,773,707 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.69 | -0.89% | 3,789,559 |
| Oct 15, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | - | 2,573,380 |
| Oct 14, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | -0.88% | 2,743,008 |
| Oct 10, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 10.89 | - | 4,871,960 |
| Oct 9, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 10.89 | 1.80% | 1,117,148 |
| Oct 8, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.69 | -0.89% | 1,621,456 |
| Oct 7, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 1,827,403 |
| Oct 6, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,503,566 |
| Oct 3, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,139,007 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,868,389 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 698,378 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.69 | -0.89% | 2,079,013 |
| Sep 29, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.79 | 0.90% | 2,427,706 |
| Sep 26, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 10.69 | 1.83% | 3,089,173 |
| Sep 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.50 | - | 1,744,294 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.50 | 0.93% | 1,633,913 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.40 | -0.92% | 2,514,793 |
| Sep 22, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.50 | -1.80% | 2,530,414 |
| Sep 19, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.69 | -0.89% | 695,841 |
| Sep 18, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.79 | -0.88% | 887,550 |
| Sep 17, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 10.89 | 1.80% | 3,329,834 |
| Sep 16, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 864,756 |
| Sep 15, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,418,949 |
| Sep 12, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,057,100 |
| Sep 11, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.69 | - | 1,630,683 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.69 | - | 2,075,908 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.69 | - | 1,203,141 |
| Sep 8, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 10.69 | 0.91% | 1,623,932 |
| Sep 5, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.60 | - | 2,029,185 |
| Sep 4, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.60 | 0.92% | 1,648,759 |
| Sep 3, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.50 | -0.91% | 2,069,390 |
| Sep 2, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.60 | 0.92% | 1,729,837 |
| Sep 1, 2025 | 10.60 | 10.90 | 10.50 | 10.90 | 10.50 | 3.81% | 2,018,389 |
| Aug 29, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.12 | -0.94% | 3,609,249 |
| Aug 28, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.21 | -0.93% | 385,353 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.31 | 0.94% | 558,183 |
| Aug 26, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.21 | -0.93% | 1,259,236 |
| Aug 25, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.31 | 0.94% | 1,125,033 |
| Aug 22, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.21 | - | 1,713,596 |
| Aug 21, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.21 | 0.95% | 329,807 |
| Aug 20, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.12 | - | 645,061 |
| Aug 19, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.12 | - | 905,680 |
| Aug 18, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.12 | - | 1,538,301 |
| Aug 15, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.12 | - | 1,389,212 |
| Aug 14, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.12 | -1.87% | 1,534,084 |
| Aug 13, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.31 | 3.88% | 2,284,149 |
| Aug 8, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 9.92 | - | 1,327,372 |
| Aug 7, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 9.92 | -0.96% | 2,092,814 |
| Aug 6, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.02 | 0.97% | 2,081,066 |
| Aug 5, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 9.92 | 3.00% | 3,856,120 |
| Aug 4, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 9.63 | -0.99% | 3,013,234 |
| Aug 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.73 | 1.00% | 1,112,773 |
| Jul 31, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.63 | -1.96% | 4,413,908 |
| Jul 30, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 9.83 | 0.99% | 1,991,534 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 9.73 | 1.00% | 1,567,830 |
| Jul 25, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 9.63 | - | 760,369 |
| Jul 24, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.63 | -0.99% | 654,952 |
| Jul 23, 2025 | 10.10 | 10.20 | 9.95 | 10.10 | 9.73 | - | 2,152,150 |
| Jul 22, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 9.73 | -0.98% | 2,172,922 |
| Jul 21, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 9.83 | 0.99% | 1,079,908 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 9.73 | -0.98% | 2,249,999 |
| Jul 17, 2025 | 10.00 | 10.30 | 9.95 | 10.20 | 9.83 | 2.00% | 1,196,575 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 9.63 | -0.99% | 1,619,695 |
| Jul 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.73 | 1.00% | 692,614 |
| Jul 14, 2025 | 9.75 | 10.10 | 9.75 | 10.00 | 9.63 | 2.04% | 1,824,250 |
| Jul 11, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.44 | 0.51% | 873,314 |