SET · MEB · stock
MEB Corporation Public Company Limited (MEB) stock price history
Every SET trading session of MEB Corporation Public Company Limited from Feb 14, 2023 to Sep 28, 2026: 884 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.
MEB adjusted close, 2023 to 2026
- THB 38.66
- All time high, 2023
- THB 16.16
- 52 week high, THB 10.50 low
- 884
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MEB key facts
- MEB Corporation Public Company Limited (MEB) closed at THB 10.60 on Sep 28, 2026 on SET.
- MEB's all time high close is THB 38.66, set on Feb 20, 2023; its all time low close is THB 10.60 on Sep 24, 2026.
- MEB's 52 week range is THB 10.50 to THB 16.16.
- MEB returned -31.7% over the year to Sep 28, 2026.
- Since Feb 14, 2023 MEB returned -72%, -29.7% a year compounded.
- MEB's deepest drawdown was -72.6% from Feb 20, 2023 to Sep 24, 2026.
- DataCedar holds 884 daily sessions of MEB history from Feb 14, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEB price chart, 2023 to 2026
MEB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -9.4% |
| 6 months | -15.6% |
| Year to date | -30.4% |
| 1 year | -31.7% |
| 3 years | -61.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2023 | -72.1% |
| Compound annual growth, 3.6 years | -29.7% |
MEB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 38.66 on Feb 20, 2023
- All time low close
- THB 10.60 on Sep 24, 2026
- 52 week high
- THB 16.16 on Oct 9, 2025
- 52 week low
- THB 10.50 on Sep 22, 2026
- Deepest drawdown
- -72.6% from Feb 20, 2023 to Sep 24, 2026, not yet recovered
- Best single session
- +11.8% on Jun 8, 2023
- Worst single session
- -9.1% on Jun 26, 2023
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, -20%
- Worst calendar year
- 2025, -33%
MEB 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. 2023 starts on Feb 14, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.24 | THB 15.33 | THB 10.50 | THB 10.60 | -30.4% | 78.2M | 186 |
| 2025 | THB 22.38 | THB 22.38 | THB 14.22 | THB 15.24 | -32.6% | 48.8M | 242 |
| 2024 | THB 28.62 | THB 32.27 | THB 22.16 | THB 22.60 | -19.8% | 68.8M | 243 |
| 2023 | THB 38.66 | THB 42.09 | THB 23.41 | THB 28.19 | n/a | 306.9M | 213 |
MEB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.60 | -6.2% |
| August 2026 | THB 11.30 | -10.3% |
| July 2026 | THB 12.60 | +2.4% |
| June 2026 | THB 12.30 | +0.8% |
| May 2026 | THB 12.20 | +0.8% |
| April 2026 | THB 12.10 | -4.4% |
| March 2026 | THB 12.65 | -5.5% |
| February 2026 | THB 13.39 | +3.6% |
| January 2026 | THB 12.93 | -15.2% |
| December 2025 | THB 15.24 | +3.1% |
| November 2025 | THB 14.78 | -4.2% |
| October 2025 | THB 15.42 | +3.7% |
About the MEB data
Daily bars. 884 sessions from Feb 14, 2023 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 29, 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 Feb 14, 2023, 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/MEB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MCS M.C.S. Steel Public Company Limited
- MCS-R M.C.S. Steel Public Company Limited
- MDX MDX Public Company Limited
- MDX-R MDX Public Company Limited
- MEB-R MEB Corporation Public Company Limited
- MEDEZE Medeze Group Public Company Limited
- MEDEZE-R Medeze Group Public Company Limited
- MEGA Mega Lifesciences Public Company Limited
Common questions
MEB share price history
