Skip to main content
MEB Corporation PCL (BKK:MEB)
Thailand flag Thailand · Delayed Price · Currency is THB
14.20
+0.30 (2.16%)
At close: Mar 6, 2026

MEB Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.9014.2013.7014.2014.202.16%121,561
Mar 5, 202614.0014.1013.5013.9013.901.46%294,011
Mar 4, 202613.6013.9013.4013.7013.70-2.84%607,733
Mar 2, 202614.5014.5014.1014.1014.10-2.76%153,411
Feb 27, 202614.6014.9014.3014.5014.50-416,973
Feb 26, 202614.5014.8014.5014.5014.500.69%290,433
Feb 25, 202614.8015.0014.4014.4014.40-0.69%601,007
Feb 24, 202614.9014.9014.4014.5014.50-2.68%107,114
Feb 23, 202615.4015.5014.9014.9014.90-3.25%150,670
Feb 20, 202615.5015.8015.0015.4015.40-0.65%196,224
Feb 19, 202615.5016.0015.3015.5015.502.65%260,917
Feb 18, 202615.2015.2015.0015.1015.10-0.66%125,003
Feb 17, 202615.2015.5015.2015.2015.20-1.30%121,597
Feb 16, 202615.5015.6015.4015.4015.40-0.65%24,200
Feb 13, 202615.3015.5015.1015.5015.50-109,925
Feb 12, 202614.7015.7014.7015.5015.504.03%96,109
Feb 11, 202615.0015.0014.8014.9014.90-25,800
Feb 10, 202614.6015.0014.6014.9014.902.05%101,906
Feb 9, 202614.2014.7013.9014.6014.604.29%182,910
Feb 6, 202614.0014.1013.9014.0014.000.72%19,800
Feb 5, 202613.9014.0013.9013.9013.90-25,603
Feb 4, 202614.0014.0013.8013.9013.90-11,407
Feb 3, 202613.8014.0013.8013.9013.90-57,004
Feb 2, 202614.1014.1013.8013.9013.90-0.71%151,801
Jan 30, 202613.9014.0013.8014.0014.000.72%74,501
Jan 29, 202614.0014.0013.8013.9013.900.72%66,549
Jan 28, 202614.0014.1013.8013.8013.80-0.72%177,200
Jan 27, 202614.0014.3013.9013.9013.90-218,110
Jan 26, 202614.0014.0013.9013.9013.90-179,104
Jan 23, 202614.0014.3013.8013.9013.90-1.42%146,716
Jan 22, 202614.1014.4014.0014.1014.100.71%79,401
Jan 21, 202613.9014.1013.8014.0014.00-84,544
Jan 20, 202613.8014.0013.8014.0014.001.45%330,300
Jan 19, 202613.7014.0013.7013.8013.80-1.43%212,501
Jan 16, 202613.7014.0013.1014.0014.002.19%439,996
Jan 15, 202613.7013.9013.6013.7013.70-1.44%466,272
Jan 14, 202614.1014.2013.9013.9013.90-1.42%117,940
Jan 13, 202614.4014.4014.1014.1014.10-2.76%220,711
Jan 12, 202615.1015.1014.3014.5014.50-3.33%176,647
Jan 9, 202615.3015.4015.0015.0015.00-1.96%137,202
Jan 8, 202615.4015.5015.3015.3015.30-1.92%66,341
Jan 7, 202615.4015.7015.4015.6015.600.65%35,626
Jan 6, 202616.4016.4015.4015.5015.50-4.91%204,103
Jan 5, 202616.5016.6016.2016.3016.30-1.21%43,101
Dec 30, 202516.5016.5016.4016.5016.50-2.37%23,139
Dec 29, 202516.6016.9016.5016.9016.90-0.59%22,820
Dec 26, 202516.9017.0016.5017.0017.000.59%44,105
Dec 25, 202516.6016.9016.4016.9016.90-34,006
Dec 24, 202516.6016.9016.5016.9016.90-69,300
Dec 23, 202516.9017.0016.9016.9016.90-6,000
Dec 22, 202516.5016.9016.5016.9016.903.05%29,900
Dec 19, 202516.4016.4016.2016.4016.401.23%50,822
Dec 18, 202516.5016.5016.2016.2016.20-1.82%60,301
Dec 17, 202516.5016.5016.3016.5016.50-3,304
Dec 16, 202516.5016.5016.5016.5016.50-23,600
Dec 15, 202516.3016.5016.3016.5016.500.61%18,801
Dec 12, 202516.3016.4016.3016.4016.400.61%4,514
Dec 11, 202516.4016.4016.3016.3016.30-0.61%2,305
Dec 9, 202516.4016.4016.2016.4016.401.23%17,900
Dec 8, 202516.3016.3016.2016.2016.20-0.61%5,703
Dec 4, 202516.2016.3016.0016.3016.301.24%29,401
Dec 3, 202516.0016.1016.0016.1016.100.63%14,218
Dec 2, 202516.3016.3016.0016.0016.00-54,814
Dec 1, 202516.0016.3016.0016.0016.00-28,957
Nov 28, 202515.8016.0015.8016.0016.000.63%9,013
Nov 27, 202516.1016.1015.4015.9015.90-0.62%101,913
Nov 26, 202516.2016.2016.0016.0016.00-1.23%51,189
Nov 25, 202516.5016.5016.2016.2016.20-0.61%16,800
Nov 24, 202516.3016.5016.3016.3016.301.24%15,270
Nov 21, 202516.6016.6016.1016.1016.10-3.01%62,120
Nov 20, 202516.5016.8016.5016.6016.600.61%34,000
Nov 19, 202516.2016.6016.2016.5016.501.23%36,512
Nov 18, 202516.2016.3016.1016.3016.300.62%40,102
Nov 17, 202516.2016.3016.2016.2016.20-25,806
Nov 14, 202516.5016.5016.1016.2016.20-1.82%92,503
Nov 13, 202516.8016.8016.3016.5016.50-1.79%39,310
Nov 12, 202517.0017.0016.8016.8016.80-2.33%27,140
Nov 11, 202517.2017.3016.9017.2017.20-22,840
Nov 10, 202516.6017.2016.5017.2017.203.61%91,334
Nov 7, 202516.8016.8016.1016.6016.60-1.78%32,066
Nov 6, 202516.6016.9016.5016.9016.901.81%34,018
Nov 5, 202516.7016.8016.6016.6016.60-0.60%35,710
Nov 4, 202516.8016.8016.7016.7016.70-35,200
Nov 3, 202516.7016.8016.7016.7016.70-12,715
Oct 31, 202516.9017.0016.7016.7016.70-1.76%42,920
Oct 30, 202516.9017.0016.8017.0017.000.59%38,815
Oct 29, 202517.0017.0016.8016.9016.900.60%10,502
Oct 28, 202516.8017.0016.6016.8016.801.20%113,719
Oct 27, 202516.7016.8016.6016.6016.60-1.19%22,609
Oct 24, 202516.9017.0016.6016.8016.80-1.18%40,800
Oct 22, 202516.9017.0016.9017.0017.000.59%28,700
Oct 21, 202516.8017.0016.8016.9016.901.20%9,200
Oct 20, 202516.7016.9016.7016.7016.70-0.60%15,600
Oct 17, 202517.0017.0016.7016.8016.80-1.75%30,600
Oct 16, 202517.3017.3017.0017.1017.10-1.72%43,205
Oct 15, 202516.6017.4016.6017.4017.404.82%85,128
Oct 14, 202517.2017.2016.5016.6016.60-4.05%58,947
Oct 10, 202517.5017.5017.2017.3017.30-127,807
Oct 9, 202517.2017.5017.1017.3017.300.58%64,377
Oct 8, 202517.2017.3017.0017.2017.20-88,602