MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 3.100 | 3.160 | 3.040 | 3.140 | 3.140 | 28,900 |
| 2023-10-18 | 3.060 | 3.080 | 3.020 | 3.080 | 3.080 | 17,500 |
| 2023-10-17 | 3.120 | 3.160 | 3.000 | 3.020 | 3.020 | 53,100 |
| 2023-10-16 | 3.100 | 3.200 | 3.100 | 3.160 | 3.160 | 15,900 |
| 2023-10-12 | 3.060 | 3.200 | 3.060 | 3.140 | 3.140 | 15,100 |
| 2023-10-11 | 3.080 | 3.160 | 3.020 | 3.140 | 3.140 | 66,300 |
| 2023-10-10 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 54,800 |
| 2023-10-09 | 3.020 | 3.100 | 3.000 | 3.060 | 3.060 | 13,700 |
| 2023-10-06 | 3.140 | 3.240 | 3.020 | 3.020 | 3.020 | 112,500 |
| 2023-10-05 | 3.160 | 3.240 | 3.120 | 3.140 | 3.140 | 24,700 |
| 2023-10-04 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 6,200 |
| 2023-10-03 | 3.280 | 3.280 | 3.060 | 3.180 | 3.180 | 100,600 |
| 2023-10-02 | 3.220 | 3.280 | 3.180 | 3.200 | 3.200 | 43,100 |
| 2023-09-29 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 90,100 |
| 2023-09-28 | 3.200 | 3.280 | 3.180 | 3.220 | 3.220 | 1,600 |
| 2023-09-27 | 3.220 | 3.280 | 3.180 | 3.260 | 3.260 | 10,400 |
| 2023-09-26 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 111,500 |
| 2023-09-25 | 3.220 | 3.320 | 3.220 | 3.320 | 3.320 | 143,500 |
| 2023-09-22 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 14,800 |
| 2023-09-21 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 31,200 |
| 2023-09-20 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 25,000 |
| 2023-09-19 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 52,700 |
| 2023-09-18 | 3.200 | 3.380 | 3.120 | 3.240 | 3.240 | 83,900 |
| 2023-09-15 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 25,400 |
| 2023-09-14 | 3.220 | 3.220 | 3.160 | 3.220 | 3.220 | 41,000 |
| 2023-09-13 | 3.260 | 3.260 | 3.140 | 3.160 | 3.160 | 34,400 |
| 2023-09-12 | 3.260 | 3.280 | 3.120 | 3.260 | 3.260 | 32,000 |
| 2023-09-11 | 3.280 | 3.360 | 3.220 | 3.260 | 3.260 | 42,500 |
| 2023-09-08 | 3.300 | 3.320 | 3.260 | 3.300 | 3.300 | 91,500 |
| 2023-09-07 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 36,300 |
| 2023-09-06 | 3.300 | 3.380 | 3.280 | 3.360 | 3.360 | 35,700 |
| 2023-09-05 | 3.340 | 3.380 | 3.280 | 3.320 | 3.320 | 97,200 |
| 2023-09-04 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 55,700 |
| 2023-09-01 | 3.340 | 3.400 | 3.300 | 3.360 | 3.360 | 154,900 |
| 2023-08-31 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 149,200 |
| 2023-08-30 | 3.440 | 3.480 | 3.300 | 3.380 | 3.380 | 432,800 |
| 2023-08-29 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 104,200 |
| 2023-08-28 | 3.540 | 3.540 | 3.400 | 3.480 | 3.480 | 108,800 |
| 2023-08-25 | 3.520 | 3.580 | 3.480 | 3.480 | 3.480 | 195,200 |
| 2023-08-24 | 3.580 | 3.700 | 3.480 | 3.540 | 3.540 | 132,200 |
| 2023-08-23 | 3.580 | 3.620 | 3.520 | 3.560 | 3.560 | 52,900 |
| 2023-08-22 | 3.560 | 3.580 | 3.480 | 3.580 | 3.580 | 9,800 |
| 2023-08-21 | 3.580 | 3.580 | 3.440 | 3.580 | 3.580 | 8,300 |
| 2023-08-18 | 3.600 | 3.640 | 3.420 | 3.580 | 3.580 | 100,300 |
| 2023-08-17 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 174,400 |
| 2023-08-16 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 127,100 |
| 2023-08-15 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 37,200 |
| 2023-08-11 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 23,400 |
| 2023-08-10 | 3.600 | 3.780 | 3.600 | 3.640 | 3.640 | 110,200 |
| 2023-08-09 | 3.580 | 3.640 | 3.580 | 3.640 | 3.640 | 800 |
| 2023-08-08 | 3.640 | 3.660 | 3.560 | 3.560 | 3.560 | 26,200 |
| 2023-08-07 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 5,400 |
| 2023-08-04 | 3.580 | 3.620 | 3.560 | 3.620 | 3.620 | 163,700 |
| 2023-08-03 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 200 |
| 2023-08-02 | 3.660 | 3.680 | 3.600 | 3.680 | 3.680 | 9,400 |
| 2023-07-31 | 3.620 | 3.720 | 3.580 | 3.680 | 3.680 | 4,300 |
| 2023-07-27 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 8,900 |
| 2023-07-26 | 3.580 | 3.680 | 3.560 | 3.680 | 3.680 | 16,400 |
| 2023-07-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 100 |
| 2023-07-24 | 3.600 | 3.700 | 3.580 | 3.660 | 3.660 | 11,500 |
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.