MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 4.760 | 4.760 | 4.700 | 4.720 | 4.720 | 55,400 |
| 2022-10-21 | 4.740 | 4.760 | 4.700 | 4.740 | 4.740 | 174,600 |
| 2022-10-20 | 4.760 | 4.760 | 4.740 | 4.760 | 4.760 | 25,500 |
| 2022-10-19 | 4.760 | 4.780 | 4.720 | 4.760 | 4.760 | 113,100 |
| 2022-10-18 | 4.740 | 4.780 | 4.720 | 4.760 | 4.760 | 107,300 |
| 2022-10-17 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 51,400 |
| 2022-10-12 | 4.860 | 4.860 | 4.780 | 4.820 | 4.820 | 28,400 |
| 2022-10-11 | 4.860 | 4.900 | 4.800 | 4.860 | 4.860 | 49,800 |
| 2022-10-10 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 26,100 |
| 2022-10-07 | 4.940 | 4.940 | 4.880 | 4.920 | 4.920 | 69,000 |
| 2022-10-06 | 4.980 | 5.000 | 4.960 | 4.960 | 4.960 | 36,100 |
| 2022-10-05 | 4.960 | 4.980 | 4.900 | 4.980 | 4.980 | 52,700 |
| 2022-10-04 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 21,900 |
| 2022-10-03 | 5.000 | 5.000 | 4.920 | 4.960 | 4.960 | 82,800 |
| 2022-09-30 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 43,700 |
| 2022-09-29 | 5.000 | 5.300 | 4.960 | 5.050 | 5.050 | 51,700 |
| 2022-09-28 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 67,700 |
| 2022-09-27 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 69,300 |
| 2022-09-26 | 5.200 | 5.300 | 5.150 | 5.200 | 5.200 | 7,300 |
| 2022-09-23 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 13,100 |
| 2022-09-22 | 5.250 | 5.300 | 5.150 | 5.300 | 5.300 | 28,800 |
| 2022-09-21 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 24,200 |
| 2022-09-20 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 33,900 |
| 2022-09-19 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 6,900 |
| 2022-09-16 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 13,400 |
| 2022-09-15 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,100 |
| 2022-09-14 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 34,300 |
| 2022-09-13 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 173,100 |
| 2022-09-12 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 2,400 |
| 2022-09-09 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 24,000 |
| 2022-09-08 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 6,600 |
| 2022-09-07 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 32,900 |
| 2022-09-06 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 77,500 |
| 2022-09-05 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 11,800 |
| 2022-09-02 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 49,000 |
| 2022-09-01 | 5.450 | 5.450 | 5.200 | 5.300 | 5.300 | 88,400 |
| 2022-08-31 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 30,900 |
| 2022-08-30 | 5.150 | 5.350 | 5.150 | 5.300 | 5.300 | 32,600 |
| 2022-08-29 | 5.150 | 5.250 | 5.100 | 5.200 | 5.200 | 291,200 |
| 2022-08-26 | 5.150 | 5.300 | 5.150 | 5.150 | 5.150 | 11,700 |
| 2022-08-25 | 5.100 | 5.300 | 5.100 | 5.150 | 5.150 | 49,300 |
| 2022-08-24 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 77,200 |
| 2022-08-23 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 37,300 |
| 2022-08-22 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 77,500 |
| 2022-08-19 | 5.200 | 5.400 | 5.100 | 5.200 | 5.200 | 81,800 |
| 2022-08-18 | 5.100 | 5.200 | 5.050 | 5.150 | 5.150 | 52,800 |
| 2022-08-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 38,300 |
| 2022-08-16 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 83,900 |
| 2022-08-15 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 24,200 |
| 2022-08-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,600 |
| 2022-08-10 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 21,700 |
| 2022-08-09 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 33,700 |
| 2022-08-08 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 29,000 |
| 2022-08-05 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 13,300 |
| 2022-08-04 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 12,200 |
| 2022-08-03 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 28,000 |
| 2022-08-02 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 27,600 |
| 2022-08-01 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 60,600 |
| 2022-07-27 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 44,500 |
| 2022-07-26 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 43,300 |
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.