MCOT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	4.840	4.920	4.800	4.880	4.880	6,700
2023-01-19	4.840	4.880	4.840	4.860	4.860	20,100
2023-01-18	4.880	4.960	4.800	4.860	4.860	61,200
2023-01-17	4.980	4.980	4.880	4.900	4.900	120,000
2023-01-16	4.900	5.000	4.900	4.980	4.980	206,300
2023-01-13	4.780	4.920	4.780	4.880	4.880	323,700
2023-01-12	4.740	4.800	4.740	4.760	4.760	47,300
2023-01-11	4.780	4.800	4.740	4.740	4.740	24,900
2023-01-10	4.740	4.780	4.700	4.780	4.780	24,300
2023-01-09	4.800	4.820	4.680	4.760	4.760	114,500
2023-01-06	4.740	4.800	4.740	4.800	4.800	14,600
2023-01-05	4.800	4.820	4.780	4.780	4.780	30,400
2023-01-04	4.780	4.800	4.760	4.780	4.780	27,400
2023-01-03	4.760	4.780	4.700	4.780	4.780	28,200
2022-12-30	4.760	4.760	4.720	4.760	4.760	10,900
2022-12-29	4.740	4.760	4.720	4.760	4.760	17,200
2022-12-28	4.720	4.760	4.700	4.740	4.740	27,300
2022-12-27	4.720	4.740	4.700	4.720	4.720	31,500
2022-12-26	4.720	4.720	4.700	4.720	4.720	8,600
2022-12-23	4.760	4.760	4.680	4.680	4.680	37,600
2022-12-22	4.800	4.800	4.760	4.760	4.760	9,800
2022-12-21	4.800	4.800	4.740	4.760	4.760	16,900
2022-12-20	4.780	4.800	4.740	4.780	4.780	71,000
2022-12-19	4.760	4.820	4.760	4.760	4.760	28,400
2022-12-16	4.780	4.780	4.760	4.780	4.780	4,100
2022-12-15	4.800	4.820	4.760	4.780	4.780	8,700
2022-12-14	4.780	4.860	4.760	4.820	4.820	8,500
2022-12-13	4.740	4.840	4.720	4.760	4.760	57,700
2022-12-09	4.760	4.800	4.720	4.800	4.800	58,200
2022-12-08	4.800	4.800	4.700	4.780	4.780	17,600
2022-12-07	4.760	4.800	4.720	4.720	4.720	42,100
2022-12-06	4.680	4.980	4.680	4.760	4.760	121,100
2022-12-02	4.680	4.720	4.680	4.700	4.700	11,200
2022-12-01	4.660	4.720	4.660	4.720	4.720	15,000
2022-11-30	4.700	4.700	4.660	4.680	4.680	4,300
2022-11-29	4.700	4.720	4.680	4.680	4.680	28,100
2022-11-28	4.740	4.760	4.680	4.760	4.760	23,800
2022-11-25	4.680	4.680	4.660	4.660	4.660	9,000
2022-11-24	4.680	4.720	4.660	4.680	4.680	24,700
2022-11-23	4.700	4.760	4.660	4.720	4.720	50,500
2022-11-22	4.700	4.740	4.640	4.720	4.720	32,000
2022-11-21	4.680	4.760	4.680	4.760	4.760	52,800
2022-11-18	4.700	4.700	4.660	4.700	4.700	10,600
2022-11-17	4.660	4.720	4.640	4.720	4.720	26,500
2022-11-16	4.700	4.700	4.640	4.680	4.680	17,200
2022-11-15	4.640	4.700	4.640	4.700	4.700	45,900
2022-11-14	4.660	4.700	4.620	4.640	4.640	78,800
2022-11-11	4.680	4.700	4.620	4.680	4.680	53,800
2022-11-10	4.700	4.700	4.600	4.660	4.660	471,000
2022-11-09	4.680	4.680	4.600	4.660	4.660	65,700
2022-11-08	4.580	4.740	4.580	4.680	4.680	143,300
2022-11-07	4.700	4.700	4.560	4.620	4.620	176,000
2022-11-04	4.720	4.720	4.660	4.700	4.700	129,400
2022-11-03	4.700	4.700	4.660	4.680	4.680	65,800
2022-11-02	4.700	4.760	4.680	4.700	4.700	107,900
2022-11-01	4.740	4.740	4.700	4.700	4.700	90,500
2022-10-31	4.740	4.760	4.720	4.740	4.740	6,200
2022-10-28	4.700	4.780	4.700	4.740	4.740	104,300
2022-10-27	4.680	4.700	4.640	4.700	4.700	120,300
2022-10-26	4.720	4.740	4.600	4.700	4.700	155,800

← NewerPage 16 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.