MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 77,001 |
| 2026-01-20 | 3.060 | 3.060 | 2.980 | 3.020 | 3.020 | 7,601 |
| 2026-01-19 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 89,031 |
| 2026-01-16 | 3.020 | 3.020 | 2.940 | 3.020 | 3.020 | 21,501 |
| 2026-01-15 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 198,401 |
| 2026-01-14 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 38,304 |
| 2026-01-13 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 36,900 |
| 2026-01-12 | 3.040 | 3.080 | 3.040 | 3.040 | 3.040 | 49,741 |
| 2026-01-09 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 9,501 |
| 2026-01-08 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 44,501 |
| 2026-01-07 | 3.080 | 3.140 | 3.060 | 3.080 | 3.080 | 10,900 |
| 2026-01-06 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 32,500 |
| 2026-01-05 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 46,914 |
| 2025-12-30 | 3.160 | 3.160 | 3.060 | 3.080 | 3.080 | 66,100 |
| 2025-12-29 | 3.180 | 3.180 | 3.060 | 3.080 | 3.080 | 121,122 |
| 2025-12-26 | 3.220 | 3.260 | 3.140 | 3.160 | 3.160 | 45,600 |
| 2025-12-25 | 3.200 | 3.260 | 3.200 | 3.220 | 3.220 | 13,600 |
| 2025-12-24 | 3.220 | 3.280 | 3.200 | 3.260 | 3.260 | 17,604 |
| 2025-12-23 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 3,500 |
| 2025-12-22 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 5,300 |
| 2025-12-19 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 1,770 |
| 2025-12-18 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 49,400 |
| 2025-12-17 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 18,638 |
| 2025-12-16 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 134,911 |
| 2025-12-15 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 93,207 |
| 2025-12-12 | 3.320 | 3.380 | 3.320 | 3.340 | 3.340 | 69,503 |
| 2025-12-11 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 410,601 |
| 2025-12-09 | 3.340 | 3.360 | 3.260 | 3.360 | 3.360 | 439,900 |
| 2025-12-08 | 3.380 | 3.380 | 3.220 | 3.220 | 3.220 | 186,602 |
| 2025-12-04 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 322,700 |
| 2025-12-03 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 159,100 |
| 2025-12-02 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 58,401 |
| 2025-12-01 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 251,500 |
| 2025-11-28 | 3.320 | 3.400 | 3.300 | 3.320 | 3.320 | 149,100 |
| 2025-11-27 | 3.260 | 3.380 | 3.260 | 3.320 | 3.320 | 907,740 |
| 2025-11-26 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 262,100 |
| 2025-11-25 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 280,513 |
| 2025-11-24 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 193,900 |
| 2025-11-21 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 420,600 |
| 2025-11-20 | 3.180 | 3.240 | 3.040 | 3.220 | 3.220 | 291,600 |
| 2025-11-19 | 3.100 | 3.200 | 3.020 | 3.120 | 3.120 | 331,101 |
| 2025-11-18 | 3.040 | 3.100 | 3.000 | 3.080 | 3.080 | 72,200 |
| 2025-11-17 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 126,900 |
| 2025-11-14 | 2.880 | 3.040 | 2.880 | 3.020 | 3.020 | 400,300 |
| 2025-11-13 | 2.960 | 2.980 | 2.900 | 2.960 | 2.960 | 191,201 |
| 2025-11-12 | 2.940 | 3.000 | 2.900 | 2.940 | 2.940 | 245,600 |
| 2025-11-11 | 2.840 | 3.020 | 2.840 | 2.940 | 2.940 | 278,700 |
| 2025-11-10 | 2.840 | 2.960 | 2.840 | 2.840 | 2.840 | 105,144 |
| 2025-11-07 | 2.800 | 2.860 | 2.780 | 2.860 | 2.860 | 319,307 |
| 2025-11-06 | 2.800 | 2.860 | 2.740 | 2.800 | 2.800 | 185,000 |
| 2025-11-05 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 36,122 |
| 2025-11-04 | 2.800 | 2.820 | 2.780 | 2.800 | 2.800 | 222,000 |
| 2025-11-03 | 2.860 | 2.860 | 2.780 | 2.800 | 2.800 | 84,489 |
| 2025-10-31 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 88,900 |
| 2025-10-30 | 2.820 | 2.880 | 2.820 | 2.840 | 2.840 | 124,221 |
| 2025-10-29 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 135,428 |
| 2025-10-28 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 304,933 |
| 2025-10-27 | 3.000 | 3.020 | 2.900 | 2.900 | 2.900 | 635,691 |
| 2025-10-24 | 3.000 | 3.040 | 2.940 | 2.960 | 2.960 | 320,007 |
| 2025-10-22 | 3.040 | 3.040 | 2.920 | 2.940 | 2.940 | 321,800 |
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.