MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.040 | 3.040 | 2.920 | 2.940 | 2.940 | 321,800 |
| 2025-10-21 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 80,730 |
| 2025-10-20 | 3.040 | 3.100 | 3.020 | 3.020 | 3.020 | 782,640 |
| 2025-10-17 | 3.320 | 3.320 | 2.920 | 2.920 | 2.920 | 392,430 |
| 2025-10-16 | 3.300 | 3.320 | 3.260 | 3.320 | 3.320 | 164,606 |
| 2025-10-15 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 217,400 |
| 2025-10-14 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 379,922 |
| 2025-10-10 | 3.480 | 3.520 | 3.460 | 3.460 | 3.460 | 88,501 |
| 2025-10-09 | 3.440 | 3.540 | 3.420 | 3.480 | 3.480 | 160,500 |
| 2025-10-08 | 3.500 | 3.540 | 3.460 | 3.460 | 3.460 | 718,200 |
| 2025-10-07 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 160,100 |
| 2025-10-06 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 243,511 |
| 2025-10-03 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 526,340 |
| 2025-10-02 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 88,300 |
| 2025-10-01 | 3.600 | 3.660 | 3.600 | 3.600 | 3.600 | 113,375 |
| 2025-09-30 | 3.660 | 3.740 | 3.540 | 3.600 | 3.600 | 201,900 |
| 2025-09-29 | 3.600 | 3.840 | 3.600 | 3.660 | 3.660 | 267,450 |
| 2025-09-26 | 3.620 | 3.660 | 3.600 | 3.600 | 3.600 | 172,724 |
| 2025-09-25 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 72,902 |
| 2025-09-24 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 107,138 |
| 2025-09-23 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 265,200 |
| 2025-09-22 | 3.780 | 3.800 | 3.720 | 3.720 | 3.720 | 120,116 |
| 2025-09-19 | 3.720 | 3.800 | 3.700 | 3.720 | 3.720 | 175,128 |
| 2025-09-18 | 3.800 | 3.820 | 3.760 | 3.760 | 3.760 | 172,700 |
| 2025-09-17 | 3.920 | 3.920 | 3.780 | 3.800 | 3.800 | 545,979 |
| 2025-09-16 | 3.860 | 3.880 | 3.820 | 3.860 | 3.860 | 504,101 |
| 2025-09-15 | 3.800 | 3.960 | 3.760 | 3.860 | 3.860 | 1,143,103 |
| 2025-09-12 | 3.780 | 3.860 | 3.720 | 3.760 | 3.760 | 536,100 |
| 2025-09-11 | 3.740 | 3.860 | 3.700 | 3.760 | 3.760 | 1,036,056 |
| 2025-09-10 | 3.680 | 3.800 | 3.680 | 3.700 | 3.700 | 658,203 |
| 2025-09-09 | 3.700 | 3.740 | 3.680 | 3.680 | 3.680 | 90,300 |
| 2025-09-08 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 296,600 |
| 2025-09-05 | 3.740 | 3.760 | 3.680 | 3.720 | 3.720 | 260,821 |
| 2025-09-04 | 3.640 | 3.840 | 3.640 | 3.720 | 3.720 | 1,143,196 |
| 2025-09-03 | 3.680 | 3.720 | 3.600 | 3.640 | 3.640 | 361,112 |
| 2025-09-02 | 3.600 | 3.800 | 3.580 | 3.660 | 3.660 | 1,125,400 |
| 2025-09-01 | 3.540 | 3.620 | 3.540 | 3.580 | 3.580 | 452,200 |
| 2025-08-29 | 3.700 | 3.820 | 3.520 | 3.520 | 3.520 | 1,197,720 |
| 2025-08-28 | 3.700 | 3.780 | 3.680 | 3.700 | 3.700 | 295,780 |
| 2025-08-27 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 264,400 |
| 2025-08-26 | 3.700 | 3.860 | 3.660 | 3.760 | 3.760 | 684,041 |
| 2025-08-25 | 3.760 | 3.880 | 3.680 | 3.680 | 3.680 | 1,330,411 |
| 2025-08-22 | 3.540 | 4.040 | 3.540 | 3.760 | 3.760 | 4,438,628 |
| 2025-08-21 | 3.620 | 3.680 | 3.540 | 3.540 | 3.540 | 482,407 |
| 2025-08-20 | 3.640 | 3.680 | 3.620 | 3.620 | 3.620 | 282,782 |
| 2025-08-19 | 3.660 | 3.720 | 3.660 | 3.680 | 3.680 | 99,006 |
| 2025-08-18 | 3.680 | 3.720 | 3.640 | 3.640 | 3.640 | 142,300 |
| 2025-08-15 | 3.660 | 3.780 | 3.660 | 3.680 | 3.680 | 328,604 |
| 2025-08-14 | 3.820 | 3.860 | 3.640 | 3.640 | 3.640 | 490,401 |
| 2025-08-13 | 3.920 | 3.920 | 3.840 | 3.840 | 3.840 | 364,402 |
| 2025-08-08 | 3.960 | 4.040 | 3.880 | 3.920 | 3.920 | 1,857,700 |
| 2025-08-07 | 3.800 | 4.240 | 3.780 | 3.960 | 3.960 | 7,348,963 |
| 2025-08-06 | 3.780 | 3.820 | 3.740 | 3.760 | 3.760 | 297,901 |
| 2025-08-05 | 3.720 | 3.840 | 3.700 | 3.740 | 3.740 | 723,900 |
| 2025-08-04 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 216,900 |
| 2025-08-01 | 3.800 | 3.840 | 3.700 | 3.700 | 3.700 | 582,700 |
| 2025-07-31 | 3.860 | 3.860 | 3.780 | 3.800 | 3.800 | 336,879 |
| 2025-07-30 | 3.840 | 3.840 | 3.780 | 3.840 | 3.840 | 337,000 |
| 2025-07-29 | 3.800 | 3.900 | 3.780 | 3.820 | 3.820 | 321,501 |
| 2025-07-25 | 3.780 | 3.840 | 3.740 | 3.780 | 3.780 | 306,901 |
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.