Skip to main content
Mother Marketing PCL (BKK:MOTHER)
Thailand flag Thailand · Delayed Price · Currency is THB
1.120
+0.010 (0.90%)
Last updated: Apr 29, 2026, 11:43 AM ICT

Mother Marketing PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.121.131.111.111.11-0.89%285,002
Apr 27, 20261.131.141.111.121.120.90%448,900
Apr 24, 20261.121.131.111.111.11-0.89%887,200
Apr 23, 20261.131.131.111.121.12-0.88%519,702
Apr 22, 20261.151.161.131.131.13-1.74%1,001,004
Apr 21, 20261.181.191.151.151.15-3.36%1,472,705
Apr 20, 20261.161.191.141.191.195.31%2,617,002
Apr 17, 20261.131.141.121.131.13-348,406
Apr 16, 20261.141.161.121.131.13-0.88%356,700
Apr 10, 20261.141.141.121.141.14-1,560,401
Apr 9, 20261.141.191.131.141.14-5,088,607
Apr 8, 20261.141.151.131.141.141.79%304,102
Apr 7, 20261.131.131.121.121.12-0.88%374,001
Apr 3, 20261.151.151.121.131.13-0.88%560,133
Apr 2, 20261.151.181.141.141.14-0.87%860,300
Apr 1, 20261.141.161.141.151.151.77%592,702
Mar 31, 20261.151.151.111.131.13-1.74%709,137
Mar 30, 20261.091.171.081.151.155.50%2,914,511
Mar 27, 20261.091.111.091.091.09-0.91%63,738
Mar 26, 20261.101.111.081.101.10-0.90%213,201
Mar 25, 20261.111.111.101.111.110.91%201,801
Mar 24, 20261.101.121.091.101.100.92%237,801
Mar 23, 20261.121.121.071.091.09-3.54%791,202
Mar 20, 20261.141.141.111.131.132.73%232,100
Mar 19, 20261.141.141.101.101.10-2.65%865,308
Mar 18, 20261.121.141.111.131.130.89%586,200
Mar 17, 20261.131.141.121.121.12-474,417
Mar 16, 20261.131.151.121.121.12-1.75%393,015
Mar 13, 20261.161.161.131.141.14-1.72%752,830
Mar 12, 20261.151.171.121.161.160.87%1,253,140
Mar 11, 20261.151.191.141.151.152.68%938,780
Mar 10, 20261.111.151.111.121.120.90%775,117
Mar 9, 20261.071.111.051.111.110.91%319,800
Mar 6, 20261.121.121.091.101.10-507,707
Mar 5, 20261.101.141.081.101.100.92%927,153
Mar 4, 20260.991.090.991.091.09-3.54%1,737,130
Mar 2, 20261.211.211.131.131.13-9.60%2,585,700
Feb 27, 20261.241.261.241.251.250.81%2,590,624
Feb 26, 20261.231.261.211.241.243.33%3,444,215
Feb 25, 20261.191.221.191.201.201.69%1,545,728
Feb 24, 20261.171.191.151.181.18-1,311,000
Feb 23, 20261.241.251.171.181.18-4.84%4,468,292
Feb 20, 20261.311.311.231.241.24-5.34%6,268,802
Feb 19, 20261.291.321.281.311.310.77%5,203,820
Feb 18, 20261.341.341.281.301.30-0.76%11,228,221
Feb 17, 20261.231.321.221.311.317.38%18,050,122
Feb 16, 20261.261.261.221.221.22-2.40%1,474,100
Feb 13, 20261.241.271.231.251.25-4,582,451
Feb 12, 20261.281.281.221.251.25-6,314,154
Feb 11, 20261.171.251.171.251.256.84%8,423,856
Feb 10, 20261.171.181.161.171.170.86%1,025,904
Feb 9, 20261.171.191.161.161.160.87%1,403,712
Feb 6, 20261.151.161.131.151.15-593,702
Feb 5, 20261.141.151.131.151.150.88%521,403
Feb 4, 20261.151.151.131.141.14-631,920
Feb 3, 20261.091.151.091.141.143.64%1,062,800
Feb 2, 20261.111.111.091.101.10-0.90%382,100
Jan 30, 20261.131.131.101.111.11-1.77%283,619
Jan 29, 20261.131.131.111.131.130.89%423,700
Jan 28, 20261.141.161.121.121.12-1.75%962,301
Jan 27, 20261.141.161.121.141.142.70%1,382,103
Jan 26, 20261.131.131.061.111.11-1.77%1,235,220
Jan 23, 20261.131.151.131.131.13-757,503
Jan 22, 20261.151.151.121.131.13-1.74%1,079,376
Jan 21, 20261.161.161.131.151.15-687,501
Jan 20, 20261.171.171.151.151.15-1.71%705,100
Jan 19, 20261.161.191.151.171.170.86%753,991
Jan 16, 20261.161.161.141.161.160.87%315,900
Jan 15, 20261.141.161.131.151.151.77%621,301
Jan 14, 20261.131.141.121.131.13-848,503
Jan 13, 20261.121.201.121.131.130.89%2,106,700
Jan 12, 20261.161.171.121.121.12-3.45%823,123
Jan 9, 20261.171.171.151.161.16-0.85%464,100
Jan 8, 20261.181.221.171.171.17-1.68%1,319,810
Jan 7, 20261.201.211.171.191.19-1.65%1,279,410
Jan 6, 20261.161.261.161.211.215.22%2,297,912
Jan 5, 20261.151.161.141.151.150.88%405,978
Dec 30, 20251.181.181.141.141.14-449,403
Dec 29, 20251.161.161.121.141.14-0.87%159,240
Dec 26, 20251.141.161.131.151.150.88%1,212,200
Dec 25, 20251.171.181.141.141.14-1.72%511,500
Dec 24, 20251.151.171.151.161.16-320,200
Dec 23, 20251.181.181.131.161.16-0.85%569,364
Dec 22, 20251.161.181.161.171.17-327,700
Dec 19, 20251.181.191.151.171.17-272,116
Dec 18, 20251.221.231.151.171.17-3.31%1,338,426
Dec 17, 20251.251.251.211.211.21-2.42%573,400
Dec 16, 20251.261.261.221.241.24-1.59%720,700
Dec 15, 20251.271.271.251.261.26-0.79%505,517
Dec 12, 20251.251.271.241.271.270.79%858,401
Dec 11, 20251.301.311.241.261.26-1.56%2,451,029
Dec 9, 20251.291.301.281.281.28-1,378,709
Dec 8, 20251.281.311.271.281.280.79%4,570,626
Dec 4, 20251.281.341.261.271.27-7,709,940
Dec 3, 20251.271.281.251.271.27-2,016,610
Dec 2, 20251.281.321.271.271.27-6,266,667
Dec 1, 20251.251.271.241.271.272.42%2,983,600
Nov 28, 20251.261.311.231.241.24-0.80%8,050,293
Nov 27, 20251.231.271.221.251.25-5,768,805
Nov 26, 20251.161.291.161.251.258.70%13,247,680