MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 77,501 |
| 2026-10-19 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 23,403 |
| 2026-10-15 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 9,300 |
| 2026-10-14 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 25,400 |
| 2026-10-12 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 13,900 |
| 2026-10-09 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 25,100 |
| 2026-10-08 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 46,600 |
| 2026-10-07 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 25,707 |
| 2026-10-06 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 84,801 |
| 2026-10-05 | 5.100 | 5.200 | 5.050 | 5.150 | 5.150 | 84,600 |
| 2026-10-02 | 5.100 | 5.150 | 4.980 | 5.150 | 5.150 | 54,800 |
| 2026-10-01 | 5.000 | 5.150 | 4.960 | 5.150 | 5.150 | 40,310 |
| 2026-09-30 | 5.200 | 5.300 | 4.980 | 4.980 | 4.980 | 106,300 |
| 2026-09-29 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 26,300 |
| 2026-09-28 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 39,300 |
| 2026-09-25 | 5.200 | 5.450 | 5.100 | 5.200 | 5.200 | 829,415 |
| 2026-09-24 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 95,900 |
| 2026-09-23 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 56,800 |
| 2026-09-22 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 305,700 |
| 2026-09-21 | 5.450 | 5.600 | 5.350 | 5.400 | 5.400 | 703,001 |
| 2026-09-18 | 4.700 | 5.750 | 4.700 | 5.550 | 5.550 | 3,660,306 |
| 2026-09-17 | 4.960 | 4.980 | 4.740 | 4.760 | 4.760 | 392,432 |
| 2026-09-16 | 5.400 | 5.400 | 4.940 | 4.960 | 4.960 | 413,257 |
| 2026-09-15 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 55,100 |
| 2026-09-14 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 13,100 |
| 2026-09-11 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 14,500 |
| 2026-09-10 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 47,600 |
| 2026-09-09 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 14,400 |
| 2026-09-08 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 11,600 |
| 2026-09-07 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 34,700 |
| 2026-09-04 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 34,027 |
| 2026-09-03 | 5.550 | 5.650 | 5.500 | 5.500 | 5.500 | 40,510 |
| 2026-09-02 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 53,900 |
| 2026-09-01 | 5.750 | 5.750 | 5.550 | 5.650 | 5.650 | 176,220 |
| 2026-08-31 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 71,004 |
| 2026-08-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 47,301 |
| 2026-08-27 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 111,000 |
| 2026-08-26 | 5.800 | 5.850 | 5.700 | 5.800 | 5.800 | 289,501 |
| 2026-08-25 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 280,803 |
| 2026-08-24 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 301,405 |
| 2026-08-21 | 5.700 | 5.900 | 5.700 | 5.700 | 5.700 | 170,410 |
| 2026-08-20 | 5.700 | 5.900 | 5.700 | 5.750 | 5.750 | 489,300 |
| 2026-08-19 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 94,400 |
| 2026-08-18 | 5.700 | 5.950 | 5.700 | 5.750 | 5.750 | 519,413 |
| 2026-08-17 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 106,800 |
| 2026-08-14 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 91,213 |
| 2026-08-13 | 5.600 | 5.750 | 5.450 | 5.750 | 5.750 | 226,402 |
| 2026-08-11 | 5.900 | 5.900 | 5.550 | 5.550 | 5.550 | 156,303 |
| 2026-08-10 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 32,002 |
| 2026-08-07 | 5.900 | 6.000 | 5.850 | 5.850 | 5.850 | 190,702 |
| 2026-08-06 | 5.950 | 5.950 | 5.750 | 5.800 | 5.800 | 105,341 |
| 2026-08-05 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 71,341 |
| 2026-08-04 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 552,100 |
| 2026-08-03 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 322,200 |
| 2026-07-31 | 5.700 | 5.900 | 5.600 | 5.700 | 5.700 | 183,900 |
| 2026-07-30 | 5.750 | 5.800 | 5.550 | 5.650 | 5.650 | 169,400 |
| 2026-07-27 | 6.000 | 6.100 | 5.700 | 5.700 | 5.700 | 378,400 |
| 2026-07-24 | 5.600 | 6.000 | 5.600 | 5.900 | 5.900 | 951,600 |
| 2026-07-23 | 5.800 | 5.800 | 5.500 | 5.550 | 5.550 | 372,610 |
| 2026-07-22 | 6.100 | 6.100 | 5.650 | 5.750 | 5.750 | 551,035 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.