Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand
· Delayed Price · Currency is THB 265.00
-2.00 (-0.75%)
At close: Mar 9, 2026
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 265.00 | 266.00 | 259.00 | 265.00 | 265.00 | -0.75% | 4,919 |
| Mar 6, 2026 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 0.38% | 7,675 |
| Mar 5, 2026 | 262.00 | 266.00 | 261.00 | 266.00 | 266.00 | 2.70% | 7,116 |
| Mar 4, 2026 | 271.00 | 271.00 | 254.00 | 259.00 | 259.00 | -4.78% | 42,840 |
| Mar 2, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -1.09% | 11,417 |
| Feb 27, 2026 | 276.00 | 276.00 | 272.00 | 275.00 | 275.00 | -0.36% | 11,042 |
| Feb 26, 2026 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.73% | 19,756 |
| Feb 25, 2026 | 279.00 | 280.00 | 272.00 | 274.00 | 274.00 | -1.79% | 20,142 |
| Feb 24, 2026 | 276.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1.45% | 24,958 |
| Feb 23, 2026 | 283.00 | 283.00 | 274.00 | 275.00 | 275.00 | -2.48% | 32,292 |
| Feb 20, 2026 | 281.00 | 285.00 | 279.00 | 282.00 | 282.00 | -0.35% | 23,330 |
| Feb 19, 2026 | 288.00 | 288.00 | 279.00 | 283.00 | 283.00 | -1.05% | 51,826 |
| Feb 18, 2026 | 281.00 | 289.00 | 281.00 | 286.00 | 286.00 | 2.14% | 70,273 |
| Feb 17, 2026 | 273.00 | 280.00 | 272.00 | 280.00 | 280.00 | 2.94% | 59,140 |
| Feb 16, 2026 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.37% | 21,660 |
| Feb 13, 2026 | 260.00 | 272.00 | 260.00 | 271.00 | 271.00 | 6.27% | 59,437 |
| Feb 12, 2026 | 249.00 | 256.00 | 248.00 | 255.00 | 255.00 | 2.82% | 33,135 |
| Feb 11, 2026 | 253.00 | 253.00 | 245.00 | 248.00 | 248.00 | -1.98% | 63,805 |
| Feb 10, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 20,464 |
| Feb 9, 2026 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 34,330 |
| Feb 6, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 30,057 |
| Feb 5, 2026 | 252.00 | 255.00 | 251.00 | 254.00 | 254.00 | -13.90% | 86,615 |
| Feb 4, 2026 | 296.00 | 296.00 | 294.00 | 295.00 | 265.00 | -0.34% | 144,558 |
| Feb 3, 2026 | 298.00 | 298.00 | 295.00 | 296.00 | 265.90 | -0.67% | 102,342 |
| Feb 2, 2026 | 298.00 | 299.00 | 296.00 | 298.00 | 267.69 | 0.34% | 63,059 |
| Jan 30, 2026 | 297.00 | 300.00 | 296.00 | 297.00 | 266.80 | - | 65,740 |
| Jan 29, 2026 | 296.00 | 298.00 | 295.00 | 297.00 | 266.80 | 0.68% | 51,782 |
| Jan 28, 2026 | 289.00 | 298.00 | 289.00 | 295.00 | 265.00 | 2.43% | 74,791 |
| Jan 27, 2026 | 287.00 | 288.00 | 287.00 | 288.00 | 258.71 | 0.35% | 19,935 |
| Jan 26, 2026 | 289.00 | 289.00 | 287.00 | 287.00 | 257.81 | -0.69% | 10,926 |
| Jan 23, 2026 | 287.00 | 289.00 | 287.00 | 289.00 | 259.61 | 0.70% | 22,280 |
| Jan 22, 2026 | 289.00 | 290.00 | 287.00 | 287.00 | 257.81 | -0.69% | 34,695 |
| Jan 21, 2026 | 290.00 | 290.00 | 288.00 | 289.00 | 259.61 | - | 18,489 |
| Jan 20, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 259.61 | - | 13,344 |
| Jan 19, 2026 | 291.00 | 291.00 | 289.00 | 289.00 | 259.61 | -0.69% | 20,036 |
| Jan 16, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 261.41 | 0.69% | 8,490 |
| Jan 15, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 259.61 | - | 12,936 |
| Jan 14, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 259.61 | - | 9,969 |
| Jan 13, 2026 | 288.00 | 290.00 | 288.00 | 289.00 | 259.61 | 0.35% | 8,924 |
| Jan 12, 2026 | 288.00 | 288.00 | 287.00 | 288.00 | 258.71 | - | 6,864 |
| Jan 9, 2026 | 286.00 | 290.00 | 286.00 | 288.00 | 258.71 | - | 14,820 |
| Jan 8, 2026 | 289.00 | 291.00 | 288.00 | 288.00 | 258.71 | - | 7,714 |
| Jan 7, 2026 | 283.00 | 289.00 | 283.00 | 288.00 | 258.71 | 1.77% | 13,486 |
| Jan 6, 2026 | 281.00 | 283.00 | 280.00 | 283.00 | 254.22 | 1.07% | 7,209 |
| Jan 5, 2026 | 277.00 | 281.00 | 277.00 | 280.00 | 251.53 | 1.45% | 14,797 |
| Dec 30, 2025 | 273.00 | 276.00 | 273.00 | 276.00 | 247.93 | 0.36% | 5,147 |
| Dec 29, 2025 | 273.00 | 275.00 | 273.00 | 275.00 | 247.03 | 0.36% | 6,146 |
| Dec 26, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 246.14 | - | 1,435 |
| Dec 25, 2025 | 273.00 | 274.00 | 273.00 | 274.00 | 246.14 | 0.37% | 4,325 |
| Dec 24, 2025 | 273.00 | 273.00 | 272.00 | 273.00 | 245.24 | - | 3,909 |
| Dec 23, 2025 | 271.00 | 273.00 | 271.00 | 273.00 | 245.24 | 0.74% | 7,737 |
| Dec 22, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 243.44 | 0.37% | 7,923 |
| Dec 19, 2025 | 271.00 | 271.00 | 270.00 | 270.00 | 242.54 | -0.37% | 2,931 |
| Dec 18, 2025 | 269.00 | 271.00 | 269.00 | 271.00 | 243.44 | 0.74% | 10,022 |
| Dec 17, 2025 | 269.00 | 270.00 | 269.00 | 269.00 | 241.64 | - | 5,885 |
| Dec 16, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 241.64 | - | 4,530 |
| Dec 15, 2025 | 269.00 | 270.00 | 269.00 | 269.00 | 241.64 | -0.37% | 5,835 |
| Dec 12, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 242.54 | 0.37% | 3,213 |
| Dec 11, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 241.64 | -0.37% | 2,820 |
| Dec 9, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 242.54 | - | 2,646 |
| Dec 8, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 242.54 | 0.37% | 4,043 |
| Dec 4, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 241.64 | -0.37% | 9,222 |
| Dec 3, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 242.54 | 0.37% | 8,155 |
| Dec 2, 2025 | 270.00 | 270.00 | 268.00 | 269.00 | 241.64 | 0.37% | 14,150 |
| Dec 1, 2025 | 268.00 | 269.00 | 268.00 | 268.00 | 240.75 | - | 11,081 |
| Nov 28, 2025 | 268.00 | 268.00 | 265.00 | 268.00 | 240.75 | - | 14,910 |
| Nov 27, 2025 | 269.00 | 270.00 | 267.00 | 268.00 | 240.75 | 0.37% | 7,736 |
| Nov 26, 2025 | 270.00 | 270.00 | 266.00 | 267.00 | 239.85 | - | 9,717 |
| Nov 25, 2025 | 268.00 | 274.00 | 265.00 | 267.00 | 239.85 | - | 23,212 |
| Nov 24, 2025 | 264.00 | 267.00 | 263.00 | 267.00 | 239.85 | 1.52% | 16,770 |
| Nov 21, 2025 | 260.00 | 264.00 | 258.00 | 263.00 | 236.25 | 12.39% | 71,599 |
| Nov 20, 2025 | 233.00 | 234.00 | 232.00 | 234.00 | 210.20 | - | 1,802 |
| Nov 19, 2025 | 232.00 | 237.00 | 232.00 | 234.00 | 210.20 | 0.43% | 3,146 |
| Nov 18, 2025 | 233.00 | 233.00 | 232.00 | 233.00 | 209.31 | -0.43% | 1,337 |
| Nov 17, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 210.20 | -0.43% | 707 |
| Nov 14, 2025 | 237.00 | 237.00 | 235.00 | 235.00 | 211.10 | 1.29% | 812 |
| Nov 13, 2025 | 233.00 | 233.00 | 230.00 | 232.00 | 208.41 | - | 2,111 |
| Nov 12, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 208.41 | -0.85% | 1,342 |
| Nov 11, 2025 | 234.00 | 234.00 | 233.00 | 234.00 | 210.20 | - | 920 |
| Nov 10, 2025 | 230.00 | 235.00 | 230.00 | 234.00 | 210.20 | 1.74% | 4,385 |
| Nov 7, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 206.61 | 1.77% | 5,298 |
| Nov 6, 2025 | 225.00 | 227.00 | 224.00 | 226.00 | 203.02 | 0.89% | 1,620 |
| Nov 5, 2025 | 224.00 | 230.00 | 223.00 | 224.00 | 201.22 | 0.90% | 2,755 |
| Nov 4, 2025 | 222.00 | 222.00 | 221.00 | 222.00 | 199.42 | - | 2,200 |
| Nov 3, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 199.42 | 0.91% | 2,241 |
| Oct 31, 2025 | 219.00 | 220.00 | 219.00 | 220.00 | 197.63 | - | 1,018 |
| Oct 30, 2025 | 219.00 | 221.00 | 219.00 | 220.00 | 197.63 | 0.46% | 3,510 |
| Oct 29, 2025 | 218.00 | 220.00 | 218.00 | 219.00 | 196.73 | - | 4,105 |
| Oct 28, 2025 | 219.00 | 219.00 | 218.00 | 219.00 | 196.73 | - | 1,213 |
| Oct 27, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 196.73 | - | 2,203 |
| Oct 24, 2025 | 220.00 | 220.00 | 219.00 | 219.00 | 196.73 | -0.45% | 1,908 |
| Oct 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 197.63 | - | 602 |
| Oct 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 197.63 | 0.46% | 1,649 |
| Oct 17, 2025 | 221.00 | 221.00 | 200.00 | 219.00 | 196.73 | -1.35% | 12,433 |
| Oct 16, 2025 | 221.00 | 222.00 | 221.00 | 222.00 | 199.42 | 0.45% | 1,032 |
| Oct 15, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 198.53 | 0.45% | 702 |
| Oct 14, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 197.63 | - | 1,400 |
| Oct 10, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 197.63 | -0.45% | 2,330 |
| Oct 9, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 198.53 | 0.45% | 1,200 |
| Oct 8, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 197.63 | 0.46% | 1,417 |