MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.960 | 4.980 | 4.800 | 4.800 | 4.800 | 5,220,596 |
| 2025-04-22 | 4.880 | 4.960 | 4.800 | 4.880 | 4.880 | 9,278,090 |
| 2025-04-21 | 5.050 | 5.100 | 4.840 | 4.940 | 4.940 | 16,732,641 |
| 2025-04-18 | 4.680 | 5.100 | 4.660 | 5.050 | 5.050 | 35,478,770 |
| 2025-04-17 | 4.580 | 4.760 | 4.500 | 4.600 | 4.600 | 21,693,830 |
| 2025-04-16 | 4.500 | 4.700 | 4.420 | 4.640 | 4.640 | 18,896,100 |
| 2025-04-11 | 4.600 | 4.680 | 4.360 | 4.360 | 4.360 | 15,008,430 |
| 2025-04-10 | 4.800 | 4.840 | 4.420 | 4.420 | 4.420 | 16,893,590 |
| 2025-04-09 | 4.200 | 4.660 | 4.180 | 4.640 | 4.640 | 40,205,922 |
| 2025-04-08 | 4.460 | 4.560 | 3.960 | 4.060 | 4.060 | 12,542,780 |
| 2025-04-04 | 4.720 | 5.100 | 4.620 | 4.620 | 4.620 | 24,470,820 |
| 2025-04-03 | 4.840 | 4.940 | 4.620 | 4.680 | 4.680 | 17,083,061 |
| 2025-04-02 | 4.540 | 4.980 | 4.500 | 4.860 | 4.860 | 51,922,391 |
| 2025-04-01 | 4.100 | 4.660 | 4.060 | 4.420 | 4.420 | 54,495,301 |
| 2025-03-31 | 3.920 | 4.280 | 3.640 | 3.980 | 3.980 | 26,220,949 |
| 2025-03-28 | 3.360 | 4.180 | 3.360 | 4.020 | 4.020 | 39,100,008 |
| 2025-03-27 | 3.200 | 3.380 | 3.100 | 3.260 | 3.260 | 1,863,900 |
| 2025-03-26 | 3.200 | 3.280 | 3.160 | 3.180 | 3.180 | 567,000 |
| 2025-03-25 | 3.240 | 3.280 | 3.120 | 3.180 | 3.180 | 508,600 |
| 2025-03-24 | 3.240 | 3.300 | 3.160 | 3.240 | 3.240 | 665,800 |
| 2025-03-21 | 3.380 | 3.440 | 3.180 | 3.200 | 3.200 | 2,004,200 |
| 2025-03-20 | 3.540 | 3.540 | 3.320 | 3.380 | 3.380 | 1,650,100 |
| 2025-03-19 | 3.380 | 3.500 | 3.360 | 3.500 | 3.500 | 931,000 |
| 2025-03-18 | 3.460 | 3.560 | 3.360 | 3.380 | 3.380 | 1,742,700 |
| 2025-03-17 | 3.600 | 3.620 | 3.440 | 3.440 | 3.440 | 1,118,500 |
| 2025-03-14 | 3.380 | 3.560 | 3.380 | 3.540 | 3.540 | 2,162,700 |
| 2025-03-13 | 3.340 | 3.440 | 3.340 | 3.360 | 3.360 | 704,500 |
| 2025-03-12 | 3.420 | 3.600 | 3.300 | 3.320 | 3.320 | 1,659,400 |
| 2025-03-11 | 3.400 | 3.520 | 3.320 | 3.500 | 3.500 | 1,626,100 |
| 2025-03-10 | 3.500 | 3.580 | 3.360 | 3.400 | 3.400 | 2,474,400 |
| 2025-03-07 | 3.340 | 3.560 | 3.340 | 3.500 | 3.500 | 2,358,800 |
| 2025-03-06 | 3.360 | 3.540 | 3.340 | 3.340 | 3.340 | 2,727,300 |
| 2025-03-05 | 3.100 | 3.400 | 3.060 | 3.400 | 3.400 | 4,880,500 |
| 2025-03-04 | 3.060 | 3.300 | 3.000 | 3.100 | 3.100 | 7,305,200 |
| 2025-03-03 | 3.220 | 3.220 | 3.040 | 3.060 | 3.060 | 698,900 |
| 2025-02-28 | 3.260 | 3.260 | 3.040 | 3.220 | 3.220 | 776,000 |
| 2025-02-27 | 3.460 | 3.500 | 3.260 | 3.260 | 3.260 | 359,900 |
| 2025-02-26 | 3.420 | 3.520 | 3.300 | 3.460 | 3.460 | 1,028,700 |
| 2025-02-25 | 3.580 | 3.580 | 3.320 | 3.340 | 3.340 | 758,900 |
| 2025-02-24 | 3.640 | 3.640 | 3.440 | 3.600 | 3.600 | 892,500 |
| 2025-02-21 | 3.680 | 3.720 | 3.580 | 3.640 | 3.640 | 562,600 |
| 2025-02-20 | 3.800 | 3.860 | 3.640 | 3.640 | 3.640 | 831,800 |
| 2025-02-19 | 3.800 | 3.940 | 3.780 | 3.800 | 3.800 | 1,527,400 |
| 2025-02-18 | 3.860 | 3.900 | 3.720 | 3.780 | 3.780 | 1,041,800 |
| 2025-02-17 | 3.660 | 3.840 | 3.600 | 3.800 | 3.800 | 793,100 |
| 2025-02-14 | 3.700 | 3.800 | 3.660 | 3.680 | 3.680 | 716,500 |
| 2025-02-13 | 3.900 | 3.940 | 3.700 | 3.700 | 3.700 | 1,595,600 |
| 2025-02-11 | 3.880 | 4.040 | 3.880 | 3.900 | 3.900 | 2,093,500 |
| 2025-02-10 | 3.800 | 3.960 | 3.800 | 3.900 | 3.900 | 656,900 |
| 2025-02-07 | 3.820 | 3.920 | 3.680 | 3.900 | 3.900 | 2,861,300 |
| 2025-02-06 | 4.080 | 4.100 | 3.780 | 3.800 | 3.800 | 2,537,900 |
| 2025-02-05 | 4.180 | 4.260 | 4.040 | 4.040 | 4.040 | 1,515,700 |
| 2025-02-04 | 4.300 | 4.340 | 4.180 | 4.180 | 4.180 | 2,695,200 |
| 2025-02-03 | 4.160 | 4.280 | 3.980 | 4.260 | 4.260 | 2,669,400 |
| 2025-01-31 | 4.360 | 4.420 | 4.120 | 4.260 | 4.260 | 2,957,000 |
| 2025-01-30 | 4.520 | 4.580 | 4.300 | 4.340 | 4.340 | 2,267,100 |
| 2025-01-29 | 4.560 | 4.660 | 4.520 | 4.520 | 4.520 | 2,332,000 |
| 2025-01-28 | 4.520 | 4.560 | 4.460 | 4.520 | 4.520 | 1,237,500 |
| 2025-01-27 | 4.620 | 4.760 | 4.500 | 4.500 | 4.500 | 3,288,000 |
| 2025-01-24 | 4.560 | 4.640 | 4.520 | 4.620 | 4.620 | 2,034,300 |
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.