MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 43,300 |
| 2022-07-25 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 52,700 |
| 2022-07-22 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 65,300 |
| 2022-07-21 | 4.960 | 5.200 | 4.960 | 5.200 | 5.200 | 137,100 |
| 2022-07-20 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 7,900 |
| 2022-07-19 | 4.900 | 4.980 | 4.900 | 4.940 | 4.940 | 5,300 |
| 2022-07-18 | 4.840 | 5.000 | 4.840 | 4.960 | 4.960 | 20,400 |
| 2022-07-15 | 5.050 | 5.100 | 4.880 | 4.960 | 4.960 | 90,000 |
| 2022-07-14 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 112,000 |
| 2022-07-12 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 181,200 |
| 2022-07-11 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,800 |
| 2022-07-08 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 3,100 |
| 2022-07-07 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 30,700 |
| 2022-07-06 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 85,000 |
| 2022-07-05 | 5.200 | 5.250 | 5.050 | 5.100 | 5.100 | 131,600 |
| 2022-07-04 | 5.200 | 5.350 | 5.150 | 5.200 | 5.200 | 77,200 |
| 2022-07-01 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 80,500 |
| 2022-06-30 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 44,700 |
| 2022-06-29 | 5.250 | 5.300 | 5.050 | 5.250 | 5.250 | 101,600 |
| 2022-06-28 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 4,400 |
| 2022-06-27 | 5.200 | 5.350 | 5.200 | 5.250 | 5.250 | 11,500 |
| 2022-06-24 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 27,400 |
| 2022-06-23 | 5.250 | 5.600 | 5.100 | 5.300 | 5.300 | 45,900 |
| 2022-06-22 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 133,400 |
| 2022-06-21 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 50,100 |
| 2022-06-20 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 52,900 |
| 2022-06-17 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 101,900 |
| 2022-06-16 | 5.550 | 5.650 | 5.350 | 5.350 | 5.350 | 165,600 |
| 2022-06-15 | 5.650 | 5.850 | 5.500 | 5.500 | 5.500 | 133,100 |
| 2022-06-14 | 5.500 | 5.700 | 5.450 | 5.550 | 5.550 | 84,700 |
| 2022-06-13 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 376,600 |
| 2022-06-10 | 5.700 | 6.100 | 5.650 | 5.850 | 5.850 | 714,000 |
| 2022-06-09 | 5.500 | 6.900 | 5.450 | 5.750 | 5.750 | 3,525,500 |
| 2022-06-08 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 105,800 |
| 2022-06-07 | 5.300 | 6.050 | 5.200 | 5.450 | 5.450 | 431,800 |
| 2022-06-06 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 44,700 |
| 2022-06-02 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 71,100 |
| 2022-06-01 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 67,800 |
| 2022-05-31 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 39,500 |
| 2022-05-30 | 5.100 | 5.500 | 5.100 | 5.250 | 5.250 | 49,200 |
| 2022-05-27 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 47,400 |
| 2022-05-26 | 5.100 | 5.250 | 5.050 | 5.150 | 5.150 | 171,100 |
| 2022-05-25 | 5.100 | 5.200 | 5.050 | 5.050 | 5.050 | 230,900 |
| 2022-05-24 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 230,400 |
| 2022-05-23 | 5.100 | 5.150 | 4.980 | 5.000 | 5.000 | 804,600 |
| 2022-05-20 | 5.300 | 5.400 | 5.000 | 5.150 | 5.150 | 877,800 |
| 2022-05-19 | 5.400 | 5.450 | 5.250 | 5.300 | 5.300 | 196,800 |
| 2022-05-18 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 71,700 |
| 2022-05-17 | 5.300 | 5.450 | 5.250 | 5.400 | 5.400 | 75,200 |
| 2022-05-13 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 84,600 |
| 2022-05-12 | 5.500 | 5.800 | 5.400 | 5.500 | 5.500 | 59,900 |
| 2022-05-11 | 5.550 | 5.900 | 5.500 | 5.500 | 5.500 | 19,200 |
| 2022-05-10 | 5.700 | 5.700 | 5.300 | 5.600 | 5.600 | 66,200 |
| 2022-05-09 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 44,300 |
| 2022-05-06 | 5.800 | 5.800 | 5.550 | 5.700 | 5.700 | 349,000 |
| 2022-05-05 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 314,800 |
| 2022-05-03 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 68,600 |
| 2022-04-29 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 19,900 |
| 2022-04-28 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 53,000 |
| 2022-04-27 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 65,600 |
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.