MCOT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.200	6.250	6.050	6.050	6.050	134,222
2026-07-20	6.150	6.250	6.050	6.150	6.150	266,754
2026-07-17	6.100	6.300	6.100	6.150	6.150	358,611
2026-07-16	6.050	6.250	6.050	6.100	6.100	254,510
2026-07-15	6.200	6.250	6.050	6.050	6.050	335,178
2026-07-14	6.150	6.450	6.100	6.100	6.100	1,323,812
2026-07-13	6.100	6.150	6.000	6.100	6.100	276,784
2026-07-10	6.150	6.300	6.100	6.150	6.150	573,711
2026-07-09	6.050	6.400	5.950	6.150	6.150	1,521,250
2026-07-08	6.400	6.650	5.850	5.950	5.950	3,879,214
2026-07-07	6.000	6.550	5.900	6.450	6.450	7,998,193
2026-07-06	5.150	5.600	5.100	5.600	5.600	655,104
2026-07-03	5.050	5.150	5.050	5.100	5.100	21,000
2026-07-02	5.000	5.100	5.000	5.100	5.100	23,000
2026-07-01	5.150	5.200	5.050	5.050	5.050	47,800
2026-06-30	5.200	5.200	5.050	5.100	5.100	64,401
2026-06-29	5.050	5.300	5.000	5.200	5.200	78,900
2026-06-26	5.150	5.150	4.980	5.050	5.050	124,000
2026-06-25	5.300	5.300	5.000	5.100	5.100	437,300
2026-06-24	5.300	5.450	5.250	5.250	5.250	240,301
2026-06-23	5.750	5.750	5.300	5.300	5.300	191,300
2026-06-22	5.800	5.900	5.600	5.600	5.600	69,210
2026-06-19	5.900	5.950	5.700	5.700	5.700	85,600
2026-06-18	5.600	5.950	5.600	5.800	5.800	337,051
2026-06-17	5.650	5.650	5.550	5.600	5.600	73,102
2026-06-16	5.700	5.750	5.600	5.600	5.600	61,000
2026-06-15	5.800	5.800	5.600	5.700	5.700	66,502
2026-06-12	5.750	5.800	5.700	5.750	5.750	34,100
2026-06-11	5.700	5.800	5.650	5.750	5.750	55,800
2026-06-10	5.800	5.900	5.600	5.700	5.700	114,300
2026-06-09	5.900	6.000	5.800	5.950	5.950	242,100
2026-06-08	6.000	6.000	5.900	5.950	5.950	58,000
2026-06-05	6.100	6.200	5.950	5.950	5.950	299,500
2026-06-04	5.950	6.250	5.900	6.100	6.100	609,010
2026-06-02	6.000	6.050	5.950	6.000	6.000	67,950
2026-05-29	5.900	6.250	5.900	6.000	6.000	1,075,600
2026-05-28	6.050	6.050	5.900	5.900	5.900	126,100
2026-05-27	5.850	6.100	5.850	5.950	5.950	805,003
2026-05-26	5.950	6.100	5.850	5.850	5.850	402,900
2026-05-25	5.800	6.050	5.750	5.900	5.900	678,300
2026-05-22	5.700	5.800	5.700	5.800	5.800	81,400
2026-05-21	5.750	5.850	5.700	5.800	5.800	79,600
2026-05-20	5.600	5.850	5.600	5.700	5.700	371,300
2026-05-19	5.700	5.700	5.550	5.600	5.600	205,900
2026-05-18	5.950	6.150	5.600	5.600	5.600	774,502
2026-05-15	6.050	6.150	5.950	5.950	5.950	190,601
2026-05-14	6.250	6.250	6.050	6.100	6.100	96,151
2026-05-13	6.250	6.250	6.100	6.150	6.150	76,401
2026-05-12	6.150	6.350	6.100	6.100	6.100	153,200
2026-05-11	6.150	6.250	6.050	6.150	6.150	126,212
2026-05-08	6.250	6.350	6.200	6.200	6.200	122,210
2026-05-07	6.300	6.450	6.150	6.250	6.250	390,706
2026-05-06	6.100	6.300	6.100	6.200	6.200	390,405
2026-05-05	6.250	6.250	6.000	6.050	6.050	364,100
2026-04-30	6.300	6.300	6.000	6.150	6.150	540,000
2026-04-29	6.250	6.450	6.250	6.300	6.300	630,901
2026-04-28	6.250	6.300	6.200	6.200	6.200	151,400
2026-04-27	6.200	6.450	6.150	6.250	6.250	748,700
2026-04-24	6.250	6.300	6.200	6.200	6.200	211,304
2026-04-23	6.350	6.450	6.250	6.250	6.250	499,745

← NewerPage 2 of 21 · 1,207 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.