Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← MC.BK stock page

MC Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.400	11.500	11.300	11.500	11.500	1,482,769
2026-10-14	11.300	11.400	11.300	11.400	11.400	743,016
2026-10-12	11.400	11.500	11.300	11.300	11.300	3,219,294
2026-10-09	11.400	11.500	11.400	11.400	11.400	1,148,546
2026-10-08	11.400	11.500	11.300	11.400	11.400	881,916
2026-10-07	11.300	11.500	11.300	11.400	11.400	1,197,212
2026-10-06	11.400	11.400	11.300	11.300	11.300	431,115
2026-10-05	11.400	11.400	11.300	11.300	11.300	362,921
2026-10-02	11.400	11.400	11.300	11.400	11.400	878,648
2026-10-01	11.300	11.400	11.300	11.400	11.400	773,442
2026-09-30	11.400	11.400	11.300	11.300	11.300	2,019,300
2026-09-29	11.400	11.500	11.300	11.400	11.400	2,188,300
2026-09-28	11.400	11.400	11.300	11.400	11.400	581,400
2026-09-25	11.400	11.400	11.300	11.400	11.400	330,422
2026-09-24	11.400	11.500	11.300	11.400	11.400	2,476,971
2026-09-23	11.400	11.400	11.300	11.300	11.300	1,562,302
2026-09-22	11.400	11.400	11.300	11.300	11.300	697,962
2026-09-21	11.300	11.400	11.300	11.300	11.300	614,783
2026-09-18	11.300	11.400	11.200	11.300	11.300	2,106,937

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.5200 THB
2025-11-04	0.4100 THB
2025-02-27	0.5500 THB
2024-10-31	0.4000 THB
2024-02-28	0.5000 THB
2023-11-02	0.3600 THB
2023-02-22	0.4500 THB
2022-11-03	0.2800 THB
2022-02-24	0.3200 THB
2021-11-04	0.2000 THB
2021-02-25	0.3500 THB
2020-11-05	0.2000 THB
2020-02-20	0.3500 THB
2019-10-22	0.3000 THB
2019-03-01	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.