MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 18,200 |
| 2024-01-24 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 500 |
| 2024-01-23 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 5,400 |
| 2024-01-22 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 85,000 |
| 2024-01-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,200 |
| 2024-01-17 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 5,400 |
| 2024-01-16 | 3.120 | 3.160 | 3.080 | 3.160 | 3.160 | 37,300 |
| 2024-01-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10,300 |
| 2024-01-11 | 3.160 | 3.220 | 3.120 | 3.220 | 3.220 | 22,100 |
| 2024-01-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2024-01-08 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 300 |
| 2024-01-05 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 40,100 |
| 2024-01-04 | 3.160 | 3.260 | 3.160 | 3.180 | 3.180 | 59,400 |
| 2024-01-02 | 3.180 | 3.280 | 3.160 | 3.240 | 3.240 | 13,600 |
| 2023-12-28 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 17,500 |
| 2023-12-27 | 3.140 | 3.220 | 3.120 | 3.160 | 3.160 | 38,800 |
| 2023-12-26 | 3.200 | 3.260 | 3.140 | 3.200 | 3.200 | 28,600 |
| 2023-12-25 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 17,100 |
| 2023-12-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2023-12-21 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 600 |
| 2023-12-20 | 3.180 | 3.320 | 3.180 | 3.320 | 3.320 | 700 |
| 2023-12-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,000 |
| 2023-12-15 | 3.340 | 3.340 | 3.260 | 3.320 | 3.320 | 3,900 |
| 2023-12-14 | 3.360 | 3.360 | 3.240 | 3.340 | 3.340 | 13,500 |
| 2023-12-13 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 140,000 |
| 2023-12-12 | 3.200 | 3.320 | 3.200 | 3.300 | 3.300 | 58,000 |
| 2023-12-08 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 1,900 |
| 2023-12-07 | 3.240 | 3.280 | 3.240 | 3.260 | 3.260 | 6,000 |
| 2023-12-06 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 2,300 |
| 2023-12-04 | 3.220 | 3.220 | 3.160 | 3.220 | 3.220 | 5,200 |
| 2023-12-01 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 118,400 |
| 2023-11-30 | 3.320 | 3.320 | 3.260 | 3.320 | 3.320 | 67,000 |
| 2023-11-29 | 3.240 | 3.400 | 3.240 | 3.320 | 3.320 | 144,800 |
| 2023-11-28 | 3.160 | 3.240 | 3.140 | 3.240 | 3.240 | 108,000 |
| 2023-11-27 | 3.140 | 3.200 | 3.100 | 3.160 | 3.160 | 145,500 |
| 2023-11-24 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 6,100 |
| 2023-11-23 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 14,000 |
| 2023-11-22 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 51,600 |
| 2023-11-21 | 3.080 | 3.100 | 3.040 | 3.100 | 3.100 | 108,300 |
| 2023-11-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2023-11-17 | 3.040 | 3.080 | 3.020 | 3.020 | 3.020 | 65,200 |
| 2023-11-16 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 16,000 |
| 2023-11-15 | 3.100 | 3.100 | 2.980 | 3.020 | 3.020 | 206,400 |
| 2023-11-14 | 3.020 | 3.080 | 2.980 | 3.080 | 3.080 | 71,200 |
| 2023-11-13 | 3.020 | 3.120 | 2.980 | 3.120 | 3.120 | 27,000 |
| 2023-11-10 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 32,500 |
| 2023-11-09 | 3.080 | 3.080 | 3.000 | 3.040 | 3.040 | 34,600 |
| 2023-11-08 | 2.960 | 3.080 | 2.960 | 3.080 | 3.080 | 144,000 |
| 2023-11-07 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 49,800 |
| 2023-11-06 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 116,500 |
| 2023-11-03 | 2.800 | 3.280 | 2.780 | 2.960 | 2.960 | 90,200 |
| 2023-11-02 | 2.820 | 2.960 | 2.760 | 2.760 | 2.760 | 63,600 |
| 2023-11-01 | 2.800 | 2.900 | 2.800 | 2.840 | 2.840 | 76,600 |
| 2023-10-31 | 2.920 | 2.920 | 2.860 | 2.880 | 2.880 | 65,600 |
| 2023-10-30 | 3.000 | 3.060 | 2.920 | 2.920 | 2.920 | 12,400 |
| 2023-10-27 | 3.040 | 3.100 | 2.980 | 3.100 | 3.100 | 42,700 |
| 2023-10-26 | 3.160 | 3.160 | 2.960 | 3.060 | 3.060 | 221,800 |
| 2023-10-25 | 3.060 | 3.100 | 3.040 | 3.040 | 3.040 | 11,600 |
| 2023-10-24 | 3.080 | 3.140 | 3.040 | 3.040 | 3.040 | 89,800 |
| 2023-10-20 | 3.100 | 3.180 | 3.060 | 3.060 | 3.060 | 36,100 |
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.