SET · MBK · stock
MBK Public Company Limited (MBK) stock price history
Every SET trading session of MBK Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBK adjusted close, 2000 to 2026
- THB 23.55
- All time high, 2026
- THB 23.84
- 52 week high, THB 15.32 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MBK key facts
- MBK Public Company Limited (MBK) closed at THB 20.40 on Sep 28, 2026 on SET.
- MBK's all time high close is THB 23.55, set on Aug 6, 2026; its all time low close is THB 0.4001 on Nov 24, 2000.
- MBK's 52 week range is THB 15.32 to THB 23.84.
- MBK returned +23.3% over the year to Sep 28, 2026 and +87.7% over five years.
- Over ten years MBK returned +101%, +7.2% a year compounded.
- MBK's deepest drawdown was -56.6% from Sep 20, 2018 to Oct 19, 2020.
- DataCedar holds 6,627 daily sessions of MBK history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBK price chart, 2000 to 2026
MBK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +9.2% |
| 6 months | +24.1% |
| Year to date | +24.0% |
| 1 year | +23.3% |
| 3 years | +37.0% |
| 5 years | +87.7% |
| 10 years | +101.0% |
| Since Jan 4, 2000 | +3,299% |
| Compound annual growth, 26.7 years | +14.1% |
MBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 23.55 on Aug 6, 2026
- All time low close
- THB 0.4001 on Nov 24, 2000
- 52 week high
- THB 23.84 on Aug 6, 2026
- 52 week low
- THB 15.32 on Nov 3, 2025
- Deepest drawdown
- -56.6% from Sep 20, 2018 to Oct 19, 2020, recovered Jul 10, 2026
- Best single session
- +15.3% on Oct 17, 2024
- Worst single session
- -12.7% on Mar 23, 2020
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 34.0×
- Best calendar year
- 2010, +69%
- Worst calendar year
- 2020, -39%
MBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 16.45 | THB 23.84 | THB 16.15 | THB 20.40 | +24.0% | 361.8M | 186 |
| 2025 | THB 17.77 | THB 18.04 | THB 13.72 | THB 16.45 | -9.7% | 317M | 242 |
| 2024 | THB 13.87 | THB 18.57 | THB 12.94 | THB 18.22 | +36.3% | 401.4M | 243 |
| 2023 | THB 14.37 | THB 16.31 | THB 11.84 | THB 13.36 | -6.5% | 487.3M | 243 |
| 2022 | THB 10.63 | THB 15.50 | THB 9.22 | THB 14.29 | +35.4% | 911.7M | 241 |
| 2021 | THB 9.77 | THB 12.44 | THB 9.45 | THB 10.55 | +6.3% | 633.8M | 241 |
| 2020 | THB 16.23 | THB 16.92 | THB 8.43 | THB 9.92 | -38.9% | 651.3M | 243 |
| 2019 | THB 15.23 | THB 18.46 | THB 13.98 | THB 16.23 | +6.6% | 440.9M | 244 |
| 2018 | THB 13.99 | THB 19.78 | THB 12.70 | THB 15.23 | +9.4% | 692M | 245 |
| 2017 | THB 9.97 | THB 16.93 | THB 9.90 | THB 13.92 | +39.7% | 959.2M | 242 |
| 2016 | THB 9.34 | THB 10.52 | THB 9.07 | THB 9.97 | +6.7% | 59.7M | 244 |
| 2015 | THB 9.20 | THB 10.49 | THB 8.50 | THB 9.34 | +1.5% | 95M | 244 |
| 2014 | THB 8.49 | THB 10.83 | THB 7.76 | THB 9.20 | +8.4% | 119.2M | 245 |
| 2013 | THB 6.41 | THB 11.23 | THB 6.26 | THB 8.49 | +33.0% | 1.1B | 245 |
| 2012 | THB 4.93 | THB 7.35 | THB 4.91 | THB 6.38 | +29.6% | 627M | 245 |
| 2011 | THB 5.51 | THB 5.51 | THB 4.68 | THB 4.92 | -10.6% | 118M | 244 |
| 2010 | THB 3.25 | THB 5.99 | THB 3.25 | THB 5.51 | +69.4% | 238.6M | 244 |
| 2009 | THB 2.30 | THB 3.45 | THB 2.28 | THB 3.25 | +41.3% | 129.5M | 245 |
| 2008 | THB 3.06 | THB 3.60 | THB 2.08 | THB 2.30 | -24.8% | 97.1M | 247 |
| 2007 | THB 2.28 | THB 3.06 | THB 2.20 | THB 3.06 | +29.4% | 257.8M | 246 |
| 2006 | THB 1.71 | THB 2.43 | THB 1.71 | THB 2.37 | +38.4% | 260.6M | 259 |
| 2005 | THB 1.72 | THB 1.99 | THB 1.59 | THB 1.71 | -0.9% | 139.1M | 245 |
| 2004 | THB 1.71 | THB 1.92 | THB 1.59 | THB 1.72 | +0.8% | 171.3M | 262 |
| 2003 | THB 1.09 | THB 1.76 | THB 1.08 | THB 1.71 | +57.2% | 361.4M | 261 |
| 2002 | THB 0.7212 | THB 1.16 | THB 0.7182 | THB 1.09 | +50.8% | 242.4M | 261 |
| 2001 | THB 0.4828 | THB 0.7450 | THB 0.4747 | THB 0.7212 | +49.4% | 352.5M | 261 |
| 2000 | THB 0.6063 | THB 0.6125 | THB 0.4001 | THB 0.4828 | n/a | 611.3M | 259 |
MBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 20.40 | -5.6% |
| August 2026 | THB 21.60 | -1.8% |
| July 2026 | THB 21.99 | +17.1% |
| June 2026 | THB 18.78 | +3.8% |
| May 2026 | THB 18.10 | +9.4% |
| April 2026 | THB 16.54 | -1.2% |
| March 2026 | THB 16.74 | -13.2% |
| February 2026 | THB 19.27 | +13.9% |
| January 2026 | THB 16.92 | +2.9% |
| December 2025 | THB 16.45 | +1.7% |
| November 2025 | THB 16.17 | +4.2% |
| October 2025 | THB 15.51 | -5.2% |
About the MBK data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MATI Matichon Public Company Limited
- MATI-R Matichon Public Company Limited
- MBAX Multibax Public Company Limited
- MBAX-R Multibax Public Company Limited
- MBK-R MBK Public Company Limited
- MC MC Group Public Company Limited
- MC-R MC Group Public Company Limited
- MCA Market Connections Asia Public Company Limited
Common questions
MBK share price history
