MCOT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.200	6.650	6.200	6.450	6.450	3,271,400
2026-04-21	6.650	6.700	6.150	6.150	6.150	2,258,104
2026-04-20	6.100	6.750	6.100	6.550	6.550	6,023,318
2026-04-17	6.100	6.150	5.950	6.100	6.100	336,600
2026-04-16	6.150	6.250	6.150	6.150	6.150	249,369
2026-04-10	6.200	6.250	6.000	6.100	6.100	438,721
2026-04-09	6.250	6.350	6.100	6.100	6.100	374,300
2026-04-08	6.250	6.600	6.100	6.250	6.250	3,130,101
2026-04-07	6.100	6.100	5.950	6.050	6.050	221,402
2026-04-03	6.200	6.300	6.050	6.100	6.100	336,400
2026-04-02	6.300	6.300	6.200	6.200	6.200	322,480
2026-04-01	6.500	6.500	6.250	6.350	6.350	738,701
2026-03-31	6.400	6.400	6.200	6.350	6.350	364,840
2026-03-30	6.100	6.400	6.100	6.400	6.400	791,402
2026-03-27	6.250	6.700	6.150	6.200	6.200	2,545,400
2026-03-26	6.300	6.300	6.050	6.100	6.100	496,701
2026-03-25	6.250	6.400	6.200	6.350	6.350	865,901
2026-03-24	6.000	6.500	6.000	6.100	6.100	1,112,102
2026-03-23	5.900	6.100	5.900	6.000	6.000	353,807
2026-03-20	6.100	6.150	5.950	6.050	6.050	329,905
2026-03-19	6.300	6.350	5.900	5.950	5.950	790,716
2026-03-18	6.650	6.700	6.200	6.350	6.350	1,852,579
2026-03-17	6.100	6.800	6.100	6.650	6.650	4,891,024
2026-03-16	6.200	6.450	5.950	6.050	6.050	906,683
2026-03-13	6.300	6.400	6.150	6.200	6.200	552,819
2026-03-12	6.250	6.550	6.050	6.300	6.300	2,533,501
2026-03-11	6.550	6.700	6.150	6.150	6.150	1,963,406
2026-03-10	6.900	7.200	6.400	6.450	6.450	5,239,981
2026-03-09	6.350	6.700	6.350	6.550	6.550	1,551,410
2026-03-06	6.550	7.350	6.450	6.900	6.900	6,697,910
2026-03-05	5.700	6.700	5.700	6.700	6.700	4,653,809
2026-03-04	6.050	6.100	5.050	5.550	5.550	1,323,040
2026-03-02	6.400	6.550	6.000	6.300	6.300	1,730,030
2026-02-27	6.750	7.100	6.400	6.550	6.550	4,901,570
2026-02-26	6.750	6.900	6.350	6.600	6.600	2,907,319
2026-02-25	6.450	7.150	6.450	6.850	6.850	4,516,098
2026-02-24	7.300	7.500	6.500	6.500	6.500	10,843,130
2026-02-23	4.940	6.400	4.940	6.400	6.400	11,262,200
2026-02-20	5.050	5.100	4.900	4.920	4.920	779,970
2026-02-19	5.050	5.100	5.000	5.050	5.050	1,022,645
2026-02-18	5.000	5.050	4.940	4.960	4.960	2,231,627
2026-02-17	4.680	5.100	4.520	5.050	5.050	6,051,008
2026-02-16	4.960	4.980	4.660	4.680	4.680	3,220,914
2026-02-13	5.000	5.200	4.780	4.900	4.900	10,484,680
2026-02-12	3.880	4.880	3.880	4.800	4.800	13,991,340
2026-02-11	4.080	4.080	3.900	3.900	3.900	903,782
2026-02-10	4.020	4.100	3.980	4.000	4.000	1,066,888
2026-02-09	4.100	4.160	3.940	3.940	3.940	1,555,023
2026-02-06	3.980	4.180	3.940	4.060	4.060	5,070,140
2026-02-05	4.060	4.180	3.980	3.980	3.980	5,372,440
2026-02-04	3.660	4.020	3.500	3.960	3.960	10,040,280
2026-02-03	3.180	3.500	3.180	3.500	3.500	3,430,913
2026-02-02	3.120	3.340	3.040	3.140	3.140	5,884,238
2026-01-30	3.120	3.220	3.060	3.120	3.120	1,884,100
2026-01-29	2.960	3.300	2.940	3.140	3.140	6,397,533
2026-01-28	2.860	2.960	2.860	2.940	2.940	293,400
2026-01-27	2.920	2.920	2.820	2.920	2.920	329,208
2026-01-26	2.920	2.920	2.880	2.900	2.900	301,400
2026-01-23	2.960	2.980	2.860	2.880	2.880	301,221
2026-01-22	2.980	3.000	2.920	2.920	2.920	170,800

← NewerPage 3 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.