Skip to main content
MEB Corporation PCL (BKK:MEB)
Thailand flag Thailand · Delayed Price · Currency is THB
16.30
+0.20 (1.24%)
At close: Dec 4, 2025

MEB Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202517.0017.4016.7017.2017.200.58%160,223
Oct 6, 202516.9017.1016.7017.1017.101.18%156,191
Oct 3, 202516.5017.1016.5016.9016.902.42%202,006
Oct 2, 202516.2016.5016.2016.5016.502.48%104,009
Oct 1, 202516.1016.3016.1016.1016.10-119,300
Sep 30, 202516.7016.7015.9016.1016.10-2.42%365,643
Sep 29, 202516.6016.8016.5016.5016.50-1.79%101,501
Sep 26, 202516.8016.8016.5016.8016.800.60%121,134
Sep 25, 202516.2016.7016.1016.7016.703.73%314,302
Sep 24, 202516.3016.5016.1016.1016.10-1.83%190,111
Sep 23, 202516.6016.7016.3016.4016.40-1.20%274,577
Sep 22, 202516.6016.8016.5016.6016.60-1.19%246,958
Sep 19, 202517.4017.4016.3016.8016.80-2.89%633,309
Sep 18, 202517.7017.7017.2017.3017.30-3.35%327,157
Sep 17, 202517.7017.9017.6017.9017.901.70%291,911
Sep 16, 202517.5017.8017.5017.6017.600.57%394,742
Sep 15, 202517.7017.9017.2017.5017.50-1.69%542,964
Sep 12, 202517.5017.8017.5017.8017.802.30%310,802
Sep 11, 202518.2018.3017.4017.4017.40-4.40%308,211
Sep 10, 202518.1018.4018.1018.2018.20-242,100
Sep 9, 202518.1018.2017.8018.2018.200.55%405,041
Sep 8, 202518.6018.7018.0018.1018.10-2.69%250,338
Sep 5, 202517.7018.6017.7018.6018.605.08%384,630
Sep 4, 202517.7017.9017.7017.7017.70-0.56%51,270
Sep 3, 202517.7017.9017.7017.8017.80-89,303
Sep 2, 202517.9017.9017.8017.8017.80-0.56%25,828
Sep 1, 202518.2018.2017.8017.9017.90-1.65%156,915
Aug 29, 202518.0018.2017.9018.2018.200.55%111,818
Aug 28, 202518.2018.2017.8018.1018.10-0.55%152,907
Aug 27, 202518.1018.3017.7018.2018.201.68%365,408
Aug 26, 202518.1018.3017.9017.9017.90-2.19%38,836
Aug 25, 202518.3018.5018.0018.3018.30-41,270
Aug 22, 202518.0018.3017.8018.3018.301.10%77,855
Aug 21, 202517.9018.1017.6018.1018.101.12%414,218
Aug 20, 202518.0018.0017.8017.9017.90-196,722
Aug 19, 202517.9018.4017.9017.9017.90-124,427
Aug 18, 202518.1018.4017.8017.9017.90-3.24%261,303
Aug 15, 202518.2018.5018.0018.5018.501.65%176,316
Aug 14, 202518.9018.9018.2018.2018.20-4.21%129,494
Aug 13, 202519.9019.9018.3019.0019.00-5.00%571,925
Aug 8, 202520.0020.2019.9020.0020.00-44,355
Aug 7, 202521.5021.5019.9020.0020.00-283,413
Aug 6, 202519.9020.1019.9020.0020.001.52%71,219
Aug 5, 202519.3019.7019.3019.7019.701.55%102,505
Aug 4, 202519.5019.5019.1019.4019.401.57%48,610
Aug 1, 202519.3019.5019.1019.1019.100.53%89,102
Jul 31, 202519.2019.6019.0019.0019.00-2.56%441,188
Jul 30, 202518.9019.5018.8019.5019.503.17%231,173
Jul 29, 202518.9019.0018.7018.9018.900.53%647,159
Jul 25, 202519.1019.1018.8018.8018.80-1.05%234,957
Jul 24, 202518.1019.4018.1019.0019.004.97%998,041
Jul 23, 202518.2018.3017.8018.1018.10-0.55%459,685
Jul 22, 202518.5018.5018.2018.2018.20-1.09%200,527
Jul 21, 202519.0019.1018.4018.4018.40-3.16%435,828
Jul 18, 202519.0019.1018.9019.0019.00-210,335
Jul 17, 202519.0019.2018.9019.0019.00-464,427
Jul 16, 202518.8019.0018.7019.0019.001.60%178,200
Jul 15, 202518.7018.8018.6018.7018.700.54%172,400
Jul 14, 202518.7018.8018.5018.6018.60-0.53%35,920
Jul 11, 202518.9019.0018.7018.7018.70-1.06%35,400