MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.940 | 3.940 | 3.780 | 3.800 | 3.800 | 429,400 |
| 2025-07-23 | 3.840 | 3.920 | 3.840 | 3.900 | 3.900 | 553,500 |
| 2025-07-22 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 691,709 |
| 2025-07-21 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 551,400 |
| 2025-07-18 | 3.940 | 4.060 | 3.940 | 4.020 | 4.020 | 972,429 |
| 2025-07-17 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 471,779 |
| 2025-07-16 | 4.040 | 4.100 | 3.880 | 3.880 | 3.880 | 1,587,001 |
| 2025-07-15 | 4.020 | 4.060 | 3.980 | 4.040 | 4.040 | 1,402,711 |
| 2025-07-14 | 3.960 | 4.120 | 3.940 | 4.000 | 4.000 | 3,109,400 |
| 2025-07-11 | 3.820 | 3.980 | 3.820 | 3.900 | 3.900 | 1,061,102 |
| 2025-07-09 | 3.900 | 3.920 | 3.740 | 3.820 | 3.820 | 819,900 |
| 2025-07-08 | 3.960 | 4.000 | 3.900 | 3.900 | 3.900 | 695,500 |
| 2025-07-07 | 3.920 | 3.980 | 3.900 | 3.920 | 3.920 | 344,602 |
| 2025-07-04 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 950,802 |
| 2025-07-03 | 4.040 | 4.120 | 4.020 | 4.040 | 4.040 | 2,045,602 |
| 2025-07-02 | 3.940 | 4.080 | 3.920 | 4.060 | 4.060 | 1,703,771 |
| 2025-07-01 | 3.960 | 4.040 | 3.900 | 3.960 | 3.960 | 2,023,022 |
| 2025-06-30 | 4.060 | 4.060 | 3.880 | 3.940 | 3.940 | 1,139,633 |
| 2025-06-27 | 4.060 | 4.120 | 3.980 | 3.980 | 3.980 | 2,183,300 |
| 2025-06-26 | 4.240 | 4.280 | 4.020 | 4.040 | 4.040 | 3,876,971 |
| 2025-06-25 | 4.280 | 4.280 | 4.120 | 4.200 | 4.200 | 2,469,701 |
| 2025-06-24 | 4.240 | 4.340 | 4.140 | 4.280 | 4.280 | 6,648,403 |
| 2025-06-23 | 4.260 | 4.260 | 4.000 | 4.080 | 4.080 | 4,233,400 |
| 2025-06-20 | 4.160 | 4.380 | 4.100 | 4.320 | 4.320 | 9,666,250 |
| 2025-06-19 | 4.140 | 4.160 | 4.020 | 4.040 | 4.040 | 1,962,667 |
| 2025-06-18 | 4.480 | 4.500 | 4.200 | 4.200 | 4.200 | 4,647,465 |
| 2025-06-17 | 4.620 | 4.780 | 4.420 | 4.480 | 4.480 | 15,907,380 |
| 2025-06-16 | 4.160 | 4.380 | 4.000 | 4.360 | 4.360 | 6,591,701 |
| 2025-06-13 | 4.280 | 4.280 | 4.080 | 4.140 | 4.140 | 2,573,441 |
| 2025-06-12 | 4.420 | 4.480 | 4.260 | 4.340 | 4.340 | 2,060,938 |
| 2025-06-11 | 4.520 | 4.660 | 4.400 | 4.440 | 4.440 | 4,188,417 |
| 2025-06-10 | 4.660 | 4.740 | 4.520 | 4.560 | 4.560 | 10,505,840 |
| 2025-06-09 | 4.580 | 4.640 | 4.480 | 4.520 | 4.520 | 5,206,223 |
| 2025-06-06 | 4.560 | 5.050 | 4.540 | 4.640 | 4.640 | 34,189,520 |
| 2025-06-05 | 4.760 | 4.840 | 4.400 | 4.480 | 4.480 | 19,592,230 |
| 2025-06-04 | 3.640 | 4.680 | 3.620 | 4.660 | 4.660 | 25,401,510 |
| 2025-05-30 | 3.540 | 3.640 | 3.480 | 3.600 | 3.600 | 1,781,700 |
| 2025-05-29 | 3.660 | 3.740 | 3.540 | 3.540 | 3.540 | 1,067,126 |
| 2025-05-28 | 3.740 | 3.820 | 3.640 | 3.640 | 3.640 | 1,214,117 |
| 2025-05-27 | 3.760 | 3.780 | 3.660 | 3.720 | 3.720 | 893,230 |
| 2025-05-26 | 3.760 | 3.880 | 3.720 | 3.740 | 3.740 | 2,581,301 |
| 2025-05-23 | 3.680 | 3.840 | 3.620 | 3.740 | 3.740 | 3,137,600 |
| 2025-05-22 | 4.100 | 4.100 | 3.640 | 3.640 | 3.640 | 3,254,426 |
| 2025-05-21 | 3.980 | 4.140 | 3.980 | 4.080 | 4.080 | 2,875,206 |
| 2025-05-20 | 4.080 | 4.120 | 3.920 | 3.980 | 3.980 | 1,870,400 |
| 2025-05-19 | 4.220 | 4.240 | 4.080 | 4.080 | 4.080 | 1,761,805 |
| 2025-05-16 | 4.260 | 4.380 | 4.140 | 4.160 | 4.160 | 2,799,200 |
| 2025-05-15 | 4.120 | 4.400 | 4.100 | 4.240 | 4.240 | 5,424,100 |
| 2025-05-14 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 1,278,100 |
| 2025-05-13 | 4.520 | 4.560 | 4.300 | 4.300 | 4.300 | 2,623,500 |
| 2025-05-09 | 4.580 | 4.640 | 4.500 | 4.500 | 4.500 | 2,469,800 |
| 2025-05-08 | 4.660 | 4.740 | 4.500 | 4.560 | 4.560 | 5,774,735 |
| 2025-05-07 | 4.660 | 4.820 | 4.620 | 4.660 | 4.660 | 9,137,877 |
| 2025-05-06 | 4.720 | 4.740 | 4.580 | 4.640 | 4.640 | 3,273,703 |
| 2025-05-02 | 4.600 | 4.760 | 4.540 | 4.680 | 4.680 | 5,049,152 |
| 2025-04-30 | 4.720 | 4.720 | 4.540 | 4.580 | 4.580 | 5,324,036 |
| 2025-04-29 | 4.520 | 4.740 | 4.520 | 4.680 | 4.680 | 11,600,380 |
| 2025-04-28 | 4.600 | 4.700 | 4.440 | 4.480 | 4.480 | 5,291,639 |
| 2025-04-25 | 5.150 | 5.300 | 4.520 | 4.600 | 4.600 | 20,057,410 |
| 2025-04-24 | 4.920 | 5.100 | 4.900 | 5.000 | 5.000 | 14,756,980 |
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.