MC Group PCL (BKK:MC)
Thailand
· Delayed Price · Currency is THB 11.00
0.00 (0.00%)
Apr 29, 2026, 12:28 PM ICT
MC Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 217,508 |
| Apr 27, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 769,053 |
| Apr 24, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 996,646 |
| Apr 23, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 536,213 |
| Apr 22, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 1,585,663 |
| Apr 21, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 558,316 |
| Apr 20, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 1,724,416 |
| Apr 17, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 1,934,679 |
| Apr 16, 2026 | 10.80 | 11.20 | 10.80 | 11.10 | 11.10 | 2.78% | 3,735,771 |
| Apr 10, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 1,206,598 |
| Apr 9, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 353,038 |
| Apr 8, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 521,227 |
| Apr 7, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 473,070 |
| Apr 3, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 700,355 |
| Apr 2, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 419,017 |
| Apr 1, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 1,093,320 |
| Mar 31, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 720,473 |
| Mar 30, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 500,215 |
| Mar 27, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,009,746 |
| Mar 26, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,123,615 |
| Mar 25, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 2,364,580 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 1,319,918 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 3,081,478 |
| Mar 20, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 572,548 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 2,180,560 |
| Mar 18, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 679,927 |
| Mar 17, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | - | 951,443 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 817,199 |
| Mar 13, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 1,524,474 |
| Mar 12, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 830,016 |
| Mar 11, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 1,226,279 |
| Mar 10, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 982,000 |
| 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 |