MCOT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	6.450	6.450	6.300	6.350	6.350	54,100
2022-01-24	6.500	6.500	6.350	6.450	6.450	83,600
2022-01-21	6.400	6.500	6.350	6.500	6.500	66,900
2022-01-20	6.350	6.450	6.300	6.450	6.450	60,100
2022-01-19	6.450	6.450	6.300	6.350	6.350	80,700
2022-01-18	6.500	6.550	6.400	6.400	6.400	78,000
2022-01-17	6.250	6.550	6.250	6.500	6.500	310,100
2022-01-14	6.300	6.350	6.150	6.350	6.350	194,000
2022-01-13	6.400	6.400	6.300	6.300	6.300	131,000
2022-01-12	6.400	6.400	6.300	6.400	6.400	55,500
2022-01-11	6.300	6.450	6.250	6.400	6.400	119,200
2022-01-10	6.300	6.400	6.300	6.300	6.300	179,400
2022-01-07	6.350	6.350	6.250	6.300	6.300	112,900
2022-01-06	6.400	6.400	6.250	6.300	6.300	60,700
2022-01-05	6.300	6.350	6.250	6.300	6.300	133,100
2022-01-04	6.350	6.400	6.300	6.300	6.300	153,400
2021-12-30	6.350	6.550	6.300	6.400	6.400	179,000
2021-12-29	6.450	6.450	6.300	6.400	6.400	113,400
2021-12-28	6.350	6.500	6.300	6.300	6.300	70,500
2021-12-27	6.350	6.550	6.300	6.350	6.350	99,800
2021-12-24	6.400	6.450	6.300	6.350	6.350	144,500
2021-12-23	6.400	6.400	6.300	6.350	6.350	66,100
2021-12-22	6.350	6.450	6.350	6.400	6.400	23,300
2021-12-21	6.300	6.450	6.300	6.350	6.350	51,000
2021-12-20	6.350	6.400	6.300	6.350	6.350	35,000
2021-12-17	6.500	6.500	6.200	6.450	6.450	225,800
2021-12-16	6.400	6.450	6.400	6.450	6.450	31,500
2021-12-15	6.450	6.500	6.400	6.400	6.400	38,500
2021-12-14	6.500	6.550	6.350	6.350	6.350	169,600
2021-12-13	6.550	6.600	6.500	6.550	6.550	52,900
2021-12-09	6.400	6.550	6.400	6.550	6.550	102,400
2021-12-08	6.500	6.600	6.450	6.550	6.550	39,000
2021-12-07	6.550	6.550	6.500	6.500	6.500	62,600
2021-12-03	6.500	6.550	6.450	6.450	6.450	16,600
2021-12-02	6.400	6.500	6.400	6.500	6.500	33,500
2021-12-01	6.250	6.400	6.200	6.350	6.350	132,100
2021-11-30	6.500	6.700	6.150	6.300	6.300	243,800
2021-11-29	6.550	6.700	6.550	6.600	6.600	240,500
2021-11-26	6.950	7.000	6.550	6.650	6.650	417,400
2021-11-25	7.150	7.150	6.950	6.950	6.950	510,700
2021-11-24	6.850	7.100	6.800	7.050	7.050	963,600
2021-11-23	6.750	6.850	6.700	6.750	6.750	292,900
2021-11-22	6.650	6.850	6.650	6.750	6.750	123,000
2021-11-19	6.750	6.800	6.650	6.650	6.650	124,200
2021-11-18	6.650	6.900	6.600	6.750	6.750	151,200
2021-11-17	6.800	6.800	6.550	6.650	6.650	112,000
2021-11-16	6.700	6.750	6.650	6.650	6.650	30,000
2021-11-15	6.700	6.750	6.600	6.650	6.650	166,500
2021-11-12	6.600	6.750	6.600	6.700	6.700	130,100
2021-11-11	6.750	6.750	6.600	6.600	6.600	73,900
2021-11-10	6.650	7.050	6.650	6.750	6.750	338,100
2021-11-09	6.550	6.800	6.550	6.650	6.650	44,600
2021-11-08	6.600	6.700	6.550	6.600	6.600	101,300
2021-11-05	6.650	6.700	6.600	6.650	6.650	97,600
2021-11-04	6.600	6.650	6.400	6.600	6.600	410,400
2021-11-03	6.800	7.000	6.650	6.700	6.700	376,600
2021-11-02	7.100	7.200	6.900	6.900	6.900	541,200
2021-11-01	7.250	7.300	7.100	7.100	7.100	103,700
2021-10-29	7.200	7.350	7.100	7.250	7.250	370,100
2021-10-28	7.150	7.200	7.100	7.200	7.200	56,700

← NewerPage 20 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.