MBK Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.800 | 13.900 | 13.800 | 13.900 | 10.948 | 185,100 |
| 2021-11-08 | 13.900 | 14.000 | 13.800 | 13.900 | 10.948 | 475,800 |
| 2021-11-05 | 14.000 | 14.000 | 13.800 | 13.900 | 10.948 | 346,500 |
| 2021-11-04 | 13.800 | 14.000 | 13.700 | 14.000 | 11.027 | 1,035,400 |
| 2021-11-03 | 14.000 | 14.000 | 13.800 | 13.900 | 10.948 | 562,900 |
| 2021-11-02 | 14.100 | 14.100 | 14.000 | 14.000 | 11.027 | 846,700 |
| 2021-11-01 | 14.100 | 14.100 | 14.000 | 14.100 | 11.105 | 1,308,700 |
| 2021-10-29 | 14.000 | 14.100 | 14.000 | 14.000 | 11.027 | 1,186,500 |
| 2021-10-28 | 14.000 | 14.100 | 14.000 | 14.000 | 11.027 | 543,700 |
| 2021-10-27 | 14.100 | 14.100 | 13.800 | 14.000 | 11.027 | 1,076,700 |
| 2021-10-26 | 14.400 | 14.400 | 14.200 | 14.400 | 11.342 | 802,800 |
| 2021-10-25 | 14.300 | 14.400 | 14.200 | 14.300 | 11.263 | 777,100 |
| 2021-10-21 | 14.300 | 14.300 | 14.200 | 14.300 | 11.263 | 1,133,800 |
| 2021-10-20 | 14.000 | 14.300 | 14.000 | 14.300 | 11.263 | 819,000 |
| 2021-10-19 | 14.100 | 14.300 | 14.000 | 14.000 | 11.027 | 3,680,000 |
| 2021-10-18 | 14.200 | 14.300 | 14.100 | 14.100 | 11.105 | 1,194,200 |
| 2021-10-15 | 14.700 | 14.700 | 14.200 | 14.200 | 11.184 | 4,193,700 |
| 2021-10-14 | 14.600 | 14.600 | 14.400 | 14.600 | 11.499 | 1,759,800 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.6000 THB |
| 2026-03-17 | 0.6000 THB |
| 2025-09-17 | 0.5000 THB |
| 2025-03-19 | 0.5000 THB |
| 2024-09-18 | 0.4500 THB |
| 2024-03-20 | 0.4000 THB |
| 2023-09-20 | 0.4000 THB |
| 2023-03-17 | 0.4000 THB |
| 2022-10-19 | 0.4000 THB |
| 2020-04-17 | 0.4200 THB |
| 2019-09-18 | 0.3800 THB |
| 2019-03-21 | 0.3800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.