MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.680 | 2.720 | 2.660 | 2.720 | 2.720 | 55,700 |
| 2024-07-25 | 2.680 | 2.740 | 2.660 | 2.740 | 2.740 | 24,600 |
| 2024-07-24 | 2.700 | 2.740 | 2.680 | 2.740 | 2.740 | 17,600 |
| 2024-07-23 | 2.700 | 2.720 | 2.680 | 2.700 | 2.700 | 28,300 |
| 2024-07-19 | 2.740 | 2.740 | 2.680 | 2.680 | 2.680 | 15,300 |
| 2024-07-18 | 2.740 | 2.760 | 2.740 | 2.760 | 2.760 | 3,000 |
| 2024-07-17 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 12,600 |
| 2024-07-16 | 2.780 | 2.780 | 2.720 | 2.740 | 2.740 | 40,100 |
| 2024-07-15 | 2.760 | 2.800 | 2.760 | 2.780 | 2.780 | 50,300 |
| 2024-07-12 | 2.740 | 2.800 | 2.740 | 2.780 | 2.780 | 7,100 |
| 2024-07-11 | 2.780 | 2.780 | 2.760 | 2.780 | 2.780 | 9,800 |
| 2024-07-10 | 2.740 | 2.760 | 2.720 | 2.760 | 2.760 | 7,200 |
| 2024-07-09 | 2.760 | 2.780 | 2.740 | 2.760 | 2.760 | 7,900 |
| 2024-07-08 | 2.760 | 2.780 | 2.760 | 2.760 | 2.760 | 15,800 |
| 2024-07-05 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 7,500 |
| 2024-07-04 | 2.740 | 2.760 | 2.740 | 2.760 | 2.760 | 5,000 |
| 2024-07-03 | 2.720 | 2.740 | 2.700 | 2.740 | 2.740 | 6,600 |
| 2024-07-02 | 2.740 | 2.780 | 2.720 | 2.720 | 2.720 | 24,400 |
| 2024-07-01 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 1,900 |
| 2024-06-28 | 2.760 | 2.800 | 2.760 | 2.800 | 2.800 | 9,700 |
| 2024-06-27 | 2.800 | 2.800 | 2.720 | 2.780 | 2.780 | 10,200 |
| 2024-06-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 7,000 |
| 2024-06-25 | 2.760 | 2.780 | 2.720 | 2.760 | 2.760 | 23,800 |
| 2024-06-24 | 2.700 | 2.780 | 2.700 | 2.760 | 2.760 | 11,900 |
| 2024-06-21 | 2.720 | 2.820 | 2.700 | 2.700 | 2.700 | 36,900 |
| 2024-06-20 | 2.720 | 2.740 | 2.700 | 2.720 | 2.720 | 27,400 |
| 2024-06-19 | 2.800 | 2.800 | 2.720 | 2.720 | 2.720 | 102,900 |
| 2024-06-18 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 8,800 |
| 2024-06-17 | 2.800 | 2.840 | 2.800 | 2.800 | 2.800 | 52,600 |
| 2024-06-14 | 2.780 | 2.840 | 2.760 | 2.800 | 2.800 | 18,600 |
| 2024-06-13 | 2.840 | 2.860 | 2.780 | 2.780 | 2.780 | 99,400 |
| 2024-06-12 | 2.880 | 2.960 | 2.840 | 2.840 | 2.840 | 65,100 |
| 2024-06-11 | 2.860 | 2.900 | 2.860 | 2.880 | 2.880 | 18,700 |
| 2024-06-10 | 2.880 | 2.900 | 2.820 | 2.880 | 2.880 | 47,600 |
| 2024-06-07 | 2.980 | 3.000 | 2.880 | 2.880 | 2.880 | 67,400 |
| 2024-06-06 | 2.980 | 2.980 | 2.880 | 2.980 | 2.980 | 30,800 |
| 2024-06-05 | 2.960 | 3.080 | 2.900 | 3.020 | 3.020 | 8,700 |
| 2024-06-04 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 4,000 |
| 2024-05-31 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 29,900 |
| 2024-05-30 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 39,300 |
| 2024-05-29 | 2.920 | 2.980 | 2.880 | 2.960 | 2.960 | 57,600 |
| 2024-05-28 | 2.960 | 2.980 | 2.900 | 2.980 | 2.980 | 23,000 |
| 2024-05-27 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 67,800 |
| 2024-05-24 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 53,500 |
| 2024-05-23 | 3.000 | 3.020 | 2.760 | 3.000 | 3.000 | 122,400 |
| 2024-05-21 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 32,200 |
| 2024-05-20 | 3.020 | 3.060 | 2.980 | 3.060 | 3.060 | 125,200 |
| 2024-05-17 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 77,600 |
| 2024-05-16 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 4,200 |
| 2024-05-15 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 76,700 |
| 2024-05-14 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 41,200 |
| 2024-05-13 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 81,000 |
| 2024-05-10 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 185,900 |
| 2024-05-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 13,400 |
| 2024-05-08 | 3.060 | 3.120 | 3.000 | 3.080 | 3.080 | 14,900 |
| 2024-05-07 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 21,800 |
| 2024-05-03 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 2,100 |
| 2024-05-02 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 3,500 |
| 2024-04-30 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 18,200 |
| 2024-04-29 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 8,500 |
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.