Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

MBK Public Company Limited (MBK.BK)

Compare
16.00
-0.70
(-4.19%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.6016.6016.0016.0016.001,214,800
Apr 3, 202516.8016.9016.6016.7016.70771,700
Apr 2, 202516.8017.2016.8016.9016.90700,200
Apr 1, 202516.8017.1016.8016.8016.80310,000
Mar 31, 202516.5017.1016.4017.0017.002,046,500
Mar 28, 202517.1017.1016.8016.8016.80705,700
Mar 27, 202517.1017.1017.0017.0017.00272,200
Mar 26, 202517.1017.2017.0017.1017.10576,700
Mar 25, 202517.0017.1016.9017.1017.10581,100
Mar 24, 202517.1017.1016.9017.0017.00866,100
Mar 21, 202517.0017.2016.8017.1017.102,295,500
Mar 20, 202517.3017.3017.0017.0017.00521,800
Mar 19, 2025 0.50 Dividend
Mar 19, 202517.1017.3017.0017.2017.201,452,600
Mar 18, 202517.6017.8017.5017.6017.101,951,500
Mar 17, 202517.5017.7017.4017.5017.00895,200
Mar 14, 202517.4017.6017.3017.4016.911,040,900
Mar 13, 202517.4017.6017.2017.3016.812,261,800
Mar 12, 202517.7017.7017.4017.4016.91857,800
Mar 11, 202517.3017.7017.3017.7017.201,687,500
Mar 10, 202517.4017.6017.2017.4016.912,288,600
Mar 7, 202517.3017.5017.2017.4016.911,204,900
Mar 6, 202517.7017.7017.2017.3016.811,377,000
Mar 5, 202517.3017.6017.2017.5017.00750,900
Mar 4, 202517.0017.4017.0017.2016.71954,400
Mar 3, 202516.9017.2016.7017.1016.611,393,700
Feb 28, 202517.3017.3016.4016.8016.325,923,500
Feb 27, 202518.0018.0017.4017.5017.001,028,900
Feb 26, 202517.6018.1017.5018.0017.491,466,200
Feb 25, 202518.0018.0017.5017.6017.101,458,800
Feb 24, 202518.2018.2017.9018.0017.49553,600
Feb 21, 202518.2018.4018.1018.3017.78766,000
Feb 20, 202518.4018.4018.0018.2017.68820,300
Feb 19, 202518.2018.4018.1018.3017.781,248,000
Feb 18, 202517.8018.2017.8018.1017.59895,500
Feb 17, 202517.6017.9017.5017.8017.291,159,500
Feb 14, 202517.9018.0017.6017.6017.10901,800
Feb 13, 202517.8018.0017.8017.8017.29537,800
Feb 11, 202517.7017.9017.7017.8017.291,407,100
Feb 10, 202517.6017.8017.6017.7017.201,212,900
Feb 7, 202517.4017.9017.3017.8017.292,680,600
Feb 6, 202517.7017.9017.5017.5017.002,230,400
Feb 5, 202518.1018.2017.6017.9017.392,534,900
Feb 4, 202518.4018.4018.1018.1017.59489,300
Feb 3, 202517.8018.4017.5018.4017.882,424,500
Jan 31, 202518.4018.6018.1018.2017.682,263,200
Jan 30, 202518.7018.8018.5018.6018.07310,200
Jan 29, 202518.5018.9018.5018.7018.171,384,900
Jan 28, 202518.3018.5018.3018.4017.88173,500
Jan 27, 202518.5018.6018.3018.4017.88680,300
Jan 24, 202518.5018.5018.2018.4017.881,637,700
Jan 23, 202518.7018.7018.4018.5017.97691,500
Jan 22, 202518.5018.8018.5018.7018.171,184,700
Jan 21, 202518.4018.6018.3018.4017.881,475,700
Jan 20, 202518.6018.8018.1018.4017.882,631,900
Jan 17, 202519.1019.3018.7018.7018.172,807,200
Jan 16, 202519.1019.2019.0019.2018.65833,500
Jan 15, 202518.9019.2018.9019.2018.651,108,300
Jan 14, 202519.7019.8018.9018.9018.362,971,400
Jan 13, 202519.0019.8019.0019.7019.143,184,300
Jan 10, 202519.0019.2018.8019.2018.651,304,000
Jan 9, 202519.3019.3018.9019.1018.561,481,300
Jan 8, 202519.6019.6019.1019.3018.752,410,100
Jan 7, 202519.6019.8019.5019.5018.951,555,000
Jan 6, 202519.8020.2019.5019.6019.042,768,000
Jan 3, 202520.0020.2019.8019.9019.331,441,100
Jan 2, 202520.0020.3019.7020.0019.433,477,900
Dec 30, 202419.8020.5019.4020.5019.924,086,400
Dec 27, 202419.5019.9019.4019.8019.241,814,000
Dec 26, 202419.6019.8019.5019.6019.041,091,600
Dec 25, 202419.5019.6019.3019.4018.851,104,400
Dec 24, 202419.4019.5019.2019.5018.95960,900
Dec 23, 202419.0019.3018.9019.3018.751,481,000
Dec 20, 202418.9019.1018.9018.9018.361,709,400
Dec 19, 202418.9019.0018.9018.9018.361,517,500
Dec 18, 202418.9019.2018.8019.0018.461,211,400
Dec 17, 202419.1019.1018.7018.8018.274,051,900
Dec 16, 202419.1019.3019.0019.1018.561,259,200
Dec 13, 202419.1019.4019.0019.3018.752,144,400
Dec 12, 202419.5019.5019.1019.2018.653,325,200
Dec 11, 202419.8019.9019.3019.4018.853,560,400
Dec 9, 202419.1020.1019.1020.0019.436,801,800
Dec 6, 202419.2019.2019.0019.1018.56573,900
Dec 4, 202419.3019.5019.1019.1018.561,660,000
Dec 3, 202419.4019.6019.2019.3018.751,430,400
Dec 2, 202418.9019.5018.9019.5018.951,797,800
Nov 29, 202418.9019.2018.9018.9018.363,051,100
Nov 28, 202419.1019.1018.7018.9018.361,481,400
Nov 27, 202419.3019.3018.8019.1018.562,899,200
Nov 26, 202419.7019.7019.1019.2018.651,012,300
Nov 25, 202419.5019.6019.5019.6019.04908,000
Nov 22, 202419.6019.6019.2019.5018.952,010,300
Nov 21, 202419.2019.9019.1019.6019.044,191,500
Nov 20, 202419.5019.5019.1019.3018.751,411,500
Nov 19, 202419.3019.6019.1019.6019.042,711,600
Nov 18, 202418.9019.4018.8019.2018.651,670,900
Nov 15, 202419.2019.2018.7019.0018.461,372,400
Nov 14, 202418.9019.5018.4019.2018.655,732,500
Nov 13, 202418.7019.1018.7019.0018.461,232,900
Nov 12, 202419.0019.1018.6018.7018.171,344,000
Nov 11, 202419.3019.3018.8018.9018.361,338,100
Nov 8, 202419.3019.4019.2019.3018.75450,700
Nov 7, 202419.3019.4019.2019.2018.651,096,900
Nov 6, 202419.8019.8019.2019.3018.752,105,900
Nov 5, 202419.9020.0019.6019.8019.241,109,000
Nov 4, 202419.8020.3019.8019.9019.332,551,300
Nov 1, 202419.7020.1019.7019.9019.331,380,400
Oct 31, 202419.0019.9019.0019.9019.333,319,600
Oct 30, 202419.3019.6018.7019.0018.464,736,200
Oct 29, 202419.6019.7019.2019.4018.851,767,500
Oct 28, 202419.9019.9019.3019.6019.042,358,200
Oct 25, 202419.6019.6019.6019.6019.04-
Oct 24, 202419.9020.0019.5019.6019.041,970,800
Oct 22, 202420.4020.4020.4020.4019.82-
Oct 21, 202420.3020.7020.0020.4019.824,669,300
Oct 18, 202420.3020.6020.0020.4019.823,737,300
Oct 17, 202419.7020.9019.6020.4019.8211,495,800
Oct 16, 202417.7017.7017.7017.7017.20-
Oct 15, 202418.0018.0017.6017.7017.201,654,000
Oct 11, 202418.2018.3017.9017.9017.391,744,700
Oct 10, 202418.1018.2018.0018.1017.59773,300
Oct 9, 202418.2018.4018.1018.1017.591,141,200
Oct 8, 202418.1018.4018.0018.4017.882,186,600
Oct 7, 202417.5018.3017.5018.3017.784,523,600
Oct 4, 202417.6017.6017.6017.6017.10-
Oct 3, 202417.9017.9017.5017.6017.101,389,800
Oct 2, 202418.0018.1017.8017.9017.391,339,900
Oct 1, 202417.9018.3017.8018.1017.593,602,300
Sep 30, 202418.1018.3017.9017.9017.392,518,600
Sep 27, 202418.0018.0018.0018.0017.49-
Sep 26, 202418.2018.2018.0018.0017.491,741,100
Sep 25, 202418.4018.5018.2018.2017.681,301,800
Sep 24, 202418.2018.4018.0018.4017.881,470,300
Sep 23, 202418.3018.3018.1018.2017.681,279,200
Sep 20, 202418.6018.6018.6018.6018.07-
Sep 19, 202418.6018.6018.6018.6018.07-
Sep 18, 2024 0.45 Dividend
Sep 18, 202418.6018.6018.6018.6018.07-
Sep 17, 202418.6018.7018.5018.6017.633,390,200
Sep 16, 202418.8018.8018.8018.8017.82-
Sep 13, 202418.4019.0018.4018.8017.827,931,700
Sep 12, 202418.1018.3018.1018.2017.261,382,800
Sep 11, 202418.3018.3017.8018.0017.073,289,000
Sep 10, 202418.0018.3017.8018.2017.263,202,600
Sep 9, 202418.2018.2018.2018.2017.26-
Sep 6, 202418.0018.2017.8018.2017.264,688,500
Sep 5, 202417.7018.0017.7017.9016.974,446,100
Sep 4, 202417.3017.3017.3017.3016.40-
Sep 3, 202417.3017.3017.3017.3016.40-
Sep 2, 202417.3017.3017.3017.3016.40-
Aug 30, 202417.5017.6017.2017.3016.401,717,100
Aug 29, 202417.5017.8017.4017.4016.504,155,100
Aug 28, 202417.2017.5017.1017.5016.592,498,800
Aug 27, 202417.3017.3017.0017.2016.311,677,300
Aug 26, 202417.2017.5017.2017.3016.402,488,400
Aug 23, 202416.8017.2016.7017.2016.313,907,000
Aug 22, 202416.6016.6016.6016.6015.74-
Aug 21, 202416.5016.7016.3016.6015.743,269,700
Aug 20, 202416.7016.8016.5016.5015.64786,000
Aug 19, 202416.9016.9016.9016.9016.02-
Aug 16, 202416.4016.9016.3016.9016.021,915,100
Aug 15, 202416.4016.5016.1016.3015.45973,000
Aug 14, 202416.3016.5016.0016.4015.551,116,300
Aug 13, 202416.2016.4016.2016.3015.45309,800
Aug 9, 202416.2016.4016.0016.2015.36657,200
Aug 8, 202415.9015.9015.9015.9015.07-
Aug 7, 202415.9016.1015.8015.9015.07461,300
Aug 6, 202415.8016.0015.7015.8014.981,046,300
Aug 5, 202416.1016.1015.5015.6014.791,729,100
Aug 2, 202416.3016.3016.3016.3015.45-
Aug 1, 202416.3016.5016.2016.3015.45551,600
Jul 31, 202416.3016.4016.1016.3015.45718,300
Jul 30, 202416.2016.2016.2016.2015.36-
Jul 26, 202415.9016.2015.9016.2015.36691,800
Jul 25, 202416.0016.1015.9015.9015.071,314,200
Jul 24, 202416.1016.2016.0016.0015.17518,900
Jul 23, 202416.3016.4016.0016.1015.261,048,200
Jul 19, 202416.4016.5016.3016.3015.45305,300
Jul 18, 202416.1016.5016.1016.5015.641,769,900
Jul 17, 202416.2016.2016.2016.2015.36-
Jul 16, 202416.3016.4016.2016.2015.36443,900
Jul 15, 202416.4016.4016.4016.4015.55-
Jul 12, 202416.4016.4016.4016.4015.55-
Jul 11, 202416.4016.4016.2016.4015.55379,200
Jul 10, 202416.4016.5016.2016.3015.45669,200
Jul 9, 202416.3016.3016.3016.3015.45-
Jul 8, 202416.4016.4016.3016.3015.45225,000
Jul 5, 202416.4016.4016.2016.3015.45385,500
Jul 4, 202416.4016.6016.3016.4015.55636,300
Jul 3, 202416.2016.5016.2016.3015.45601,100
Jul 2, 202416.3016.4016.2016.2015.36527,200
Jul 1, 202416.3016.3016.3016.3015.45-
Jun 28, 202416.3016.4016.2016.3015.45988,100
Jun 27, 202416.5016.5016.2016.3015.45868,300
Jun 26, 202416.5016.5016.5016.5015.64-
Jun 25, 202416.5016.5016.5016.5015.64-
Jun 24, 202416.5016.5016.2016.5015.641,028,300
Jun 21, 202416.0016.6015.9016.6015.742,600,900
Jun 20, 202416.1016.1015.9016.0015.17499,200
Jun 19, 202416.1016.1016.1016.1015.26-
Jun 18, 202416.1016.1016.1016.1015.26-
Jun 17, 202416.1016.1016.1016.1015.26-
Jun 14, 202416.4016.5016.1016.1015.261,890,700
Jun 13, 202416.6016.6016.4016.4015.55646,000
Jun 12, 202416.7016.7016.3016.5015.641,758,400
Jun 11, 202416.6016.8016.6016.7015.83810,800
Jun 10, 202416.9016.9016.6016.6015.742,602,600
Jun 7, 202416.9016.9016.9016.9016.02-
Jun 6, 202417.0017.1016.8016.9016.021,114,900
Jun 5, 202417.0017.2016.9017.1016.21646,600
Jun 4, 202417.3017.4017.0017.0016.12917,200
May 31, 202417.0017.0017.0017.0016.12-
May 30, 202417.0017.0017.0017.0016.12-
May 29, 202417.3017.3016.9017.0016.121,269,000
May 28, 202417.3017.3017.1017.2016.31673,500
May 27, 202417.2017.3017.0017.3016.40898,200
May 24, 202417.1017.1017.1017.1016.21-
May 23, 202417.5017.5017.1017.1016.211,667,300
May 21, 202417.4017.5017.2017.5016.59714,500
May 20, 202417.6017.6017.6017.6016.69-
May 17, 202417.7017.8017.6017.6016.691,807,000
May 16, 202417.6017.6017.6017.6016.69-
May 15, 202417.6017.6017.6017.6016.69-
May 14, 202417.4017.7017.3017.6016.693,650,200
May 13, 202417.4017.4017.2017.3016.402,634,500
May 10, 202417.3017.5017.2017.4016.506,795,600
May 9, 202417.2017.3017.1017.2016.311,765,600
May 8, 202417.2017.2017.0017.2016.311,069,800
May 7, 202417.3017.3017.3017.3016.40-
May 3, 202416.8017.4016.8017.3016.406,031,200
May 2, 202416.9017.1016.8016.8015.931,659,700
Apr 30, 202417.1017.3016.8017.0016.125,298,400
Apr 29, 202416.8017.1016.6017.1016.212,872,600
Apr 26, 202417.1017.1016.6016.8015.934,523,800
Apr 25, 202416.5017.3016.4017.2016.317,382,000
Apr 24, 202416.5016.5016.5016.5015.64-
Apr 23, 202416.1016.6016.0016.5015.644,475,700
Apr 22, 202416.2016.3015.9016.0015.172,923,400
Apr 19, 202416.9016.9016.9016.9016.02-
Apr 18, 202416.9016.9016.9016.9016.02-
Apr 17, 202416.9016.9016.9016.9016.02-
Apr 11, 202417.2017.2016.8016.9016.022,898,500
Apr 10, 202417.3017.6017.0017.2016.312,765,900
Apr 9, 202417.3017.3017.3017.3016.40-
Apr 5, 202417.1017.6017.1017.3016.403,446,800
Apr 4, 202417.2017.2017.2017.2016.31-