MCOT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	4.360	4.440	4.360	4.380	4.380	94,900
2023-04-19	4.340	4.380	4.320	4.360	4.360	28,600
2023-04-18	4.380	4.380	4.320	4.320	4.320	14,700
2023-04-17	4.340	4.380	4.340	4.380	4.380	8,100
2023-04-12	4.320	4.400	4.320	4.400	4.400	7,500
2023-04-11	4.320	4.380	4.320	4.380	4.380	3,000
2023-04-10	4.380	4.380	4.320	4.380	4.380	1,600
2023-04-07	4.360	4.400	4.320	4.320	4.320	5,400
2023-04-05	4.340	4.400	4.340	4.400	4.400	6,500
2023-04-04	4.360	4.420	4.360	4.400	4.400	51,600
2023-04-03	4.340	4.400	4.320	4.380	4.380	5,600
2023-03-31	4.360	4.380	4.360	4.360	4.360	4,000
2023-03-30	4.380	4.400	4.360	4.400	4.400	3,400
2023-03-29	4.400	4.400	4.300	4.400	4.400	72,600
2023-03-28	4.400	4.420	4.320	4.420	4.420	41,400
2023-03-27	4.340	4.420	4.340	4.420	4.420	6,500
2023-03-24	4.380	4.440	4.380	4.440	4.440	300
2023-03-23	4.440	4.440	4.440	4.440	4.440	21,000
2023-03-22	4.400	4.460	4.360	4.440	4.440	7,800
2023-03-21	4.360	4.400	4.340	4.400	4.400	3,400
2023-03-20	4.360	4.420	4.280	4.360	4.360	28,200
2023-03-17	4.320	4.400	4.320	4.400	4.400	9,100
2023-03-16	4.400	4.400	4.340	4.400	4.400	3,400
2023-03-15	4.400	4.460	4.400	4.400	4.400	25,400
2023-03-14	4.520	4.600	4.100	4.360	4.360	17,800
2023-03-13	4.520	4.620	4.520	4.540	4.540	16,800
2023-03-10	4.560	4.600	4.540	4.600	4.600	19,300
2023-03-09	4.600	4.620	4.540	4.560	4.560	13,500
2023-03-08	4.620	4.620	4.560	4.580	4.580	31,000
2023-03-07	4.620	4.640	4.560	4.620	4.620	6,300
2023-03-03	4.600	4.640	4.600	4.620	4.620	17,300
2023-03-02	4.600	4.680	4.560	4.600	4.600	20,200
2023-03-01	4.640	4.660	4.580	4.620	4.620	19,600
2023-02-28	4.600	4.700	4.600	4.660	4.660	5,200
2023-02-27	4.680	4.680	4.680	4.680	4.680	500
2023-02-24	4.680	4.720	4.580	4.600	4.600	23,800
2023-02-23	4.620	4.700	4.620	4.680	4.680	17,800
2023-02-22	4.740	4.740	4.660	4.740	4.740	33,100
2023-02-21	4.720	4.740	4.720	4.740	4.740	13,000
2023-02-20	4.700	4.720	4.620	4.660	4.660	20,500
2023-02-17	4.740	4.780	4.680	4.680	4.680	2,600
2023-02-16	4.620	4.760	4.620	4.740	4.740	25,200
2023-02-15	4.740	4.740	4.700	4.720	4.720	34,500
2023-02-14	4.780	4.780	4.760	4.760	4.760	15,500
2023-02-13	4.800	4.800	4.780	4.780	4.780	4,400
2023-02-10	4.760	4.800	4.740	4.800	4.800	24,700
2023-02-09	4.800	4.800	4.760	4.800	4.800	15,900
2023-02-08	4.840	4.840	4.800	4.800	4.800	21,000
2023-02-07	4.860	4.860	4.820	4.820	4.820	36,900
2023-02-06	4.820	4.960	4.820	4.880	4.880	68,600
2023-02-03	4.820	4.840	4.800	4.840	4.840	3,200
2023-02-02	4.860	4.880	4.840	4.840	4.840	7,300
2023-02-01	4.860	4.880	4.820	4.860	4.860	39,800
2023-01-31	4.860	4.860	4.860	4.860	4.860	6,600
2023-01-30	4.840	4.840	4.760	4.820	4.820	43,400
2023-01-27	4.800	4.860	4.780	4.840	4.840	10,400
2023-01-26	4.840	4.840	4.800	4.800	4.800	23,800
2023-01-25	4.860	4.880	4.800	4.820	4.820	11,200
2023-01-24	4.880	4.880	4.800	4.860	4.860	31,900
2023-01-23	4.880	4.880	4.820	4.880	4.880	7,100

← NewerPage 15 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.