Muramoto Electron (Thailand) PCL (BKK:METCO)
Thailand
· Delayed Price · Currency is THB 269.00
-1.00 (-0.37%)
At close: Dec 4, 2025
BKK:METCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 9,222 |
| Dec 3, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 0.37% | 8,155 |
| Dec 2, 2025 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | 0.37% | 14,150 |
| Dec 1, 2025 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | - | 11,081 |
| Nov 28, 2025 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | - | 14,910 |
| Nov 27, 2025 | 269.00 | 270.00 | 267.00 | 268.00 | 268.00 | 0.37% | 7,736 |
| Nov 26, 2025 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | - | 9,717 |
| Nov 25, 2025 | 268.00 | 274.00 | 265.00 | 267.00 | 267.00 | - | 23,212 |
| Nov 24, 2025 | 264.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.52% | 16,770 |
| Nov 21, 2025 | 260.00 | 264.00 | 258.00 | 263.00 | 263.00 | 12.39% | 71,599 |
| Nov 20, 2025 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 1,802 |
| Nov 19, 2025 | 232.00 | 237.00 | 232.00 | 234.00 | 234.00 | 0.43% | 3,146 |
| Nov 18, 2025 | 233.00 | 233.00 | 232.00 | 233.00 | 233.00 | -0.43% | 1,337 |
| Nov 17, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | -0.43% | 707 |
| Nov 14, 2025 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 1.29% | 812 |
| Nov 13, 2025 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | - | 2,111 |
| Nov 12, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.85% | 1,342 |
| Nov 11, 2025 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 920 |
| Nov 10, 2025 | 230.00 | 235.00 | 230.00 | 234.00 | 234.00 | 1.74% | 4,385 |
| Nov 7, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.77% | 5,298 |
| Nov 6, 2025 | 225.00 | 227.00 | 224.00 | 226.00 | 226.00 | 0.89% | 1,620 |
| Nov 5, 2025 | 224.00 | 230.00 | 223.00 | 224.00 | 224.00 | 0.90% | 2,755 |
| Nov 4, 2025 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | - | 2,200 |
| Nov 3, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 2,241 |
| Oct 31, 2025 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 1,018 |
| Oct 30, 2025 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.46% | 3,510 |
| Oct 29, 2025 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 4,105 |
| Oct 28, 2025 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | - | 1,213 |
| Oct 27, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 2,203 |
| Oct 24, 2025 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 1,908 |
| Oct 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 602 |
| Oct 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.46% | 1,649 |
| Oct 17, 2025 | 221.00 | 221.00 | 200.00 | 219.00 | 219.00 | -1.35% | 12,433 |
| Oct 16, 2025 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 0.45% | 1,032 |
| Oct 15, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 702 |
| Oct 14, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | - | 1,400 |
| Oct 10, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 2,330 |
| Oct 9, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 0.45% | 1,200 |
| Oct 8, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.46% | 1,417 |
| Oct 7, 2025 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 4,701 |
| Oct 6, 2025 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.46% | 1,713 |
| Oct 3, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -1.35% | 716 |
| Oct 2, 2025 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 0.45% | 714 |
| Oct 1, 2025 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | - | 700 |
| Sep 30, 2025 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | - | 5,033 |
| Sep 29, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 410 |
| Sep 26, 2025 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 1,200 |
| Sep 25, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.37% | 1,111 |
| Sep 24, 2025 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 2,276 |
| Sep 23, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1,415 |
| Sep 22, 2025 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | - | 1,701 |
| Sep 19, 2025 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 3,901 |
| Sep 18, 2025 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | - | 2,001 |
| Sep 17, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,504 |
| Sep 16, 2025 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 0.45% | 6,721 |
| Sep 15, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,403 |
| Sep 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | 806 |
| Sep 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 1,811 |
| Sep 10, 2025 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | 0.45% | 8,508 |
| Sep 9, 2025 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 1,607 |
| Sep 8, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 543 |
| Sep 5, 2025 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | 0.92% | 1,100 |
| Sep 4, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 1,222 |
| Sep 3, 2025 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | -0.46% | 8,760 |
| Sep 2, 2025 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | - | 2,413 |
| Sep 1, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 213 |
| Aug 29, 2025 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.46% | 2,438 |
| Aug 28, 2025 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | -0.46% | 1,908 |
| Aug 27, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | - | 1,536 |
| Aug 26, 2025 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 1,911 |
| Aug 25, 2025 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 2,203 |
| Aug 22, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 4,830 |
| Aug 21, 2025 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 1,238 |
| Aug 20, 2025 | 218.00 | 221.00 | 217.00 | 221.00 | 221.00 | 0.45% | 2,681 |
| Aug 19, 2025 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 1,931 |
| Aug 18, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 2,317 |
| Aug 15, 2025 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 12,299 |
| Aug 14, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.92% | 7,529 |
| Aug 13, 2025 | 222.00 | 222.00 | 217.00 | 218.00 | 218.00 | 7.92% | 34,655 |
| Aug 8, 2025 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 6,174 |
| Aug 7, 2025 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 8,119 |
| Aug 6, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 3,020 |
| Aug 5, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.76% | 1,237 |
| Aug 4, 2025 | 197.00 | 198.50 | 197.00 | 198.50 | 198.50 | 0.51% | 1,131 |
| Aug 1, 2025 | 199.00 | 200.00 | 197.50 | 197.50 | 197.50 | - | 1,093 |
| Jul 31, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 128 |
| Jul 30, 2025 | 195.00 | 197.50 | 195.00 | 197.50 | 197.50 | 0.51% | 1,411 |
| Jul 29, 2025 | 195.00 | 196.50 | 195.00 | 196.50 | 196.50 | 0.26% | 1,749 |
| Jul 25, 2025 | 196.50 | 196.50 | 196.00 | 196.00 | 196.00 | -0.25% | 409 |
| Jul 24, 2025 | 194.50 | 196.50 | 194.50 | 196.50 | 196.50 | 0.51% | 1,703 |
| Jul 23, 2025 | 195.50 | 195.50 | 195.00 | 195.50 | 195.50 | -0.51% | 1,737 |
| Jul 22, 2025 | 194.50 | 196.50 | 194.00 | 196.50 | 196.50 | 1.03% | 3,371 |
| Jul 21, 2025 | 194.00 | 194.50 | 192.50 | 194.50 | 194.50 | - | 2,801 |
| Jul 18, 2025 | 194.00 | 195.00 | 193.50 | 194.50 | 194.50 | 0.78% | 812 |
| Jul 17, 2025 | 193.50 | 193.50 | 193.00 | 193.00 | 193.00 | -0.26% | 1,002 |
| Jul 16, 2025 | 193.00 | 193.50 | 193.00 | 193.50 | 193.50 | - | 1,724 |
| Jul 15, 2025 | 192.50 | 193.50 | 192.00 | 193.50 | 193.50 | 0.78% | 7,424 |
| Jul 14, 2025 | 192.00 | 193.50 | 191.50 | 192.00 | 192.00 | - | 1,405 |
| Jul 11, 2025 | 190.50 | 194.00 | 190.50 | 192.00 | 192.00 | 1.05% | 4,502 |
| Jul 9, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 807 |