MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.040 | 3.100 | 3.040 | 3.060 | 3.060 | 12,000 |
| 2024-04-25 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 9,500 |
| 2024-04-24 | 3.040 | 3.080 | 3.000 | 3.000 | 3.000 | 56,700 |
| 2024-04-23 | 3.060 | 3.100 | 3.020 | 3.040 | 3.040 | 84,800 |
| 2024-04-22 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 13,500 |
| 2024-04-19 | 3.080 | 3.140 | 3.080 | 3.080 | 3.080 | 17,800 |
| 2024-04-18 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 33,000 |
| 2024-04-17 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 10,200 |
| 2024-04-11 | 3.200 | 3.240 | 3.160 | 3.160 | 3.160 | 322,600 |
| 2024-04-10 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 56,100 |
| 2024-04-09 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 111,500 |
| 2024-04-05 | 3.140 | 3.180 | 3.120 | 3.140 | 3.140 | 83,900 |
| 2024-04-04 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 52,000 |
| 2024-04-03 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 23,900 |
| 2024-04-02 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 75,600 |
| 2024-04-01 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 63,700 |
| 2024-03-29 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 39,800 |
| 2024-03-28 | 3.180 | 3.180 | 3.100 | 3.140 | 3.140 | 24,800 |
| 2024-03-27 | 3.100 | 3.160 | 3.020 | 3.160 | 3.160 | 17,400 |
| 2024-03-26 | 3.160 | 3.220 | 3.100 | 3.100 | 3.100 | 35,000 |
| 2024-03-25 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 22,700 |
| 2024-03-22 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 5,300 |
| 2024-03-21 | 3.180 | 3.200 | 3.140 | 3.180 | 3.180 | 12,400 |
| 2024-03-20 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 16,200 |
| 2024-03-19 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 23,700 |
| 2024-03-18 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 13,300 |
| 2024-03-15 | 3.200 | 3.280 | 3.200 | 3.240 | 3.240 | 46,900 |
| 2024-03-14 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 2,800 |
| 2024-03-13 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 22,600 |
| 2024-03-12 | 3.180 | 3.200 | 3.120 | 3.200 | 3.200 | 7,600 |
| 2024-03-11 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 9,400 |
| 2024-03-08 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 30,800 |
| 2024-03-07 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 15,700 |
| 2024-03-06 | 3.180 | 3.280 | 3.160 | 3.200 | 3.200 | 84,600 |
| 2024-03-05 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 42,800 |
| 2024-03-04 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 22,200 |
| 2024-03-01 | 3.260 | 3.260 | 3.200 | 3.260 | 3.260 | 16,000 |
| 2024-02-29 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 23,700 |
| 2024-02-28 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 27,000 |
| 2024-02-27 | 3.260 | 3.300 | 3.180 | 3.260 | 3.260 | 73,100 |
| 2024-02-23 | 3.140 | 3.260 | 3.140 | 3.240 | 3.240 | 92,800 |
| 2024-02-22 | 3.120 | 3.260 | 3.100 | 3.160 | 3.160 | 144,100 |
| 2024-02-21 | 3.260 | 3.300 | 3.020 | 3.120 | 3.120 | 254,800 |
| 2024-02-20 | 3.880 | 3.900 | 3.200 | 3.240 | 3.240 | 959,100 |
| 2024-02-19 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 29,600 |
| 2024-02-16 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 7,400 |
| 2024-02-15 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 1,000 |
| 2024-02-14 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 3,800 |
| 2024-02-13 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 800 |
| 2024-02-12 | 3.000 | 3.120 | 3.000 | 3.040 | 3.040 | 6,700 |
| 2024-02-09 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 36,200 |
| 2024-02-08 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 1,500 |
| 2024-02-07 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 14,900 |
| 2024-02-06 | 3.040 | 3.060 | 3.040 | 3.040 | 3.040 | 6,300 |
| 2024-02-05 | 3.160 | 3.160 | 3.000 | 3.100 | 3.100 | 6,600 |
| 2024-02-02 | 3.000 | 3.120 | 3.000 | 3.060 | 3.060 | 18,300 |
| 2024-01-31 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 1,400 |
| 2024-01-30 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 8,200 |
| 2024-01-29 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 6,700 |
| 2024-01-26 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 28,900 |
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.