MCOT Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	3.640	3.640	3.580	3.600	3.600	134,500
2023-07-20	3.640	3.700	3.640	3.700	3.700	12,400
2023-07-19	3.680	3.680	3.640	3.640	3.640	600
2023-07-18	3.640	3.720	3.600	3.680	3.680	34,000
2023-07-14	3.700	3.720	3.640	3.700	3.700	32,100
2023-07-13	3.640	3.720	3.600	3.700	3.700	2,900
2023-07-12	3.680	3.680	3.600	3.640	3.640	11,400
2023-07-11	3.600	3.660	3.580	3.660	3.660	24,100
2023-07-10	3.680	3.680	3.580	3.660	3.660	17,100
2023-07-07	3.700	3.740	3.600	3.600	3.600	30,200
2023-07-05	3.660	3.720	3.640	3.720	3.720	7,100
2023-07-04	3.700	3.760	3.680	3.740	3.740	64,400
2023-07-03	3.600	3.740	3.600	3.700	3.700	45,800
2023-06-30	3.660	3.760	3.660	3.660	3.660	3,500
2023-06-29	3.660	3.720	3.600	3.680	3.680	56,400
2023-06-28	3.740	3.760	3.680	3.680	3.680	84,100
2023-06-27	3.800	3.800	3.720	3.760	3.760	14,600
2023-06-26	3.780	3.840	3.740	3.800	3.800	21,200
2023-06-23	3.820	3.820	3.700	3.780	3.780	13,300
2023-06-22	3.760	3.820	3.720	3.760	3.760	13,300
2023-06-21	3.700	3.760	3.700	3.720	3.720	116,800
2023-06-20	3.780	3.780	3.740	3.740	3.740	53,400
2023-06-19	3.780	3.820	3.760	3.780	3.780	36,700
2023-06-16	3.840	3.860	3.780	3.780	3.780	20,300
2023-06-15	3.860	3.880	3.800	3.800	3.800	78,500
2023-06-14	3.880	3.900	3.860	3.860	3.860	6,900
2023-06-13	3.900	3.920	3.860	3.860	3.860	55,100
2023-06-12	3.880	3.920	3.860	3.920	3.920	11,400
2023-06-09	3.940	3.960	3.900	3.900	3.900	7,800
2023-06-08	3.900	4.000	3.880	3.960	3.960	21,900
2023-06-07	3.920	3.980	3.900	3.980	3.980	19,500
2023-06-06	3.940	3.980	3.880	3.920	3.920	35,000
2023-06-02	3.940	4.020	3.940	3.980	3.980	24,500
2023-06-01	3.980	4.040	3.920	3.980	3.980	18,000
2023-05-31	4.020	4.040	3.980	3.980	3.980	11,700
2023-05-30	4.040	4.040	4.020	4.040	4.040	2,800
2023-05-29	3.980	4.040	3.980	4.040	4.040	4,800
2023-05-26	4.060	4.060	4.000	4.020	4.020	12,900
2023-05-25	4.040	4.100	3.900	4.060	4.060	18,000
2023-05-24	3.880	4.060	3.860	4.060	4.060	44,600
2023-05-23	3.880	3.900	3.860	3.880	3.880	14,400
2023-05-22	3.920	3.960	3.820	3.820	3.820	54,700
2023-05-19	3.960	4.000	3.920	3.920	3.920	17,200
2023-05-18	4.020	4.040	3.940	4.000	4.000	62,600
2023-05-17	4.060	4.060	4.000	4.020	4.020	24,500
2023-05-16	4.020	4.080	4.020	4.060	4.060	34,600
2023-05-15	4.140	4.140	4.000	4.080	4.080	115,000
2023-05-12	4.080	4.120	4.060	4.120	4.120	5,300
2023-05-11	4.080	4.160	4.020	4.100	4.100	14,200
2023-05-10	4.160	4.160	4.100	4.160	4.160	14,400
2023-05-09	4.180	4.180	4.100	4.180	4.180	26,900
2023-05-08	4.200	4.200	4.140	4.140	4.140	9,800
2023-05-03	4.220	4.240	4.080	4.200	4.200	15,600
2023-05-02	4.260	4.260	4.100	4.240	4.240	10,800
2023-04-28	4.140	4.280	4.140	4.260	4.260	4,200
2023-04-27	4.240	4.300	4.100	4.260	4.260	25,400
2023-04-26	4.280	4.340	4.240	4.320	4.320	30,900
2023-04-25	4.340	4.340	4.300	4.320	4.320	28,200
2023-04-24	4.400	4.400	4.340	4.380	4.380	17,000
2023-04-21	4.380	4.400	4.360	4.400	4.400	11,900

← NewerPage 14 of 21 · 1,203 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.