MCOT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.720 | 4.920 | 4.500 | 4.560 | 4.560 | 9,171,600 |
| 2025-01-22 | 4.540 | 4.840 | 4.540 | 4.720 | 4.720 | 6,716,200 |
| 2025-01-21 | 4.540 | 4.760 | 4.460 | 4.540 | 4.540 | 7,045,500 |
| 2025-01-20 | 4.300 | 4.720 | 4.300 | 4.540 | 4.540 | 5,951,300 |
| 2025-01-17 | 4.740 | 4.780 | 4.220 | 4.260 | 4.260 | 8,922,100 |
| 2025-01-16 | 5.050 | 5.050 | 4.680 | 4.740 | 4.740 | 4,107,200 |
| 2025-01-15 | 5.250 | 5.300 | 4.840 | 4.980 | 4.980 | 6,455,000 |
| 2025-01-14 | 5.700 | 5.800 | 5.200 | 5.200 | 5.200 | 5,605,900 |
| 2025-01-13 | 5.350 | 5.950 | 5.200 | 5.800 | 5.800 | 8,336,800 |
| 2025-01-10 | 5.600 | 5.650 | 5.250 | 5.450 | 5.450 | 3,170,700 |
| 2025-01-09 | 6.150 | 6.150 | 5.550 | 5.550 | 5.550 | 6,376,100 |
| 2025-01-08 | 6.350 | 6.350 | 6.050 | 6.150 | 6.150 | 3,465,900 |
| 2025-01-07 | 5.950 | 6.600 | 5.950 | 6.400 | 6.400 | 9,322,500 |
| 2025-01-06 | 5.900 | 6.150 | 5.850 | 5.950 | 5.950 | 3,378,900 |
| 2025-01-03 | 5.800 | 6.150 | 5.750 | 5.950 | 5.950 | 5,376,500 |
| 2025-01-02 | 5.800 | 6.050 | 5.800 | 5.800 | 5.800 | 2,073,100 |
| 2024-12-30 | 5.800 | 5.900 | 5.700 | 5.750 | 5.750 | 807,100 |
| 2024-12-27 | 5.850 | 5.900 | 5.700 | 5.800 | 5.800 | 2,012,900 |
| 2024-12-26 | 5.800 | 6.300 | 5.800 | 5.850 | 5.850 | 9,788,700 |
| 2024-12-25 | 5.800 | 5.850 | 5.650 | 5.750 | 5.750 | 1,201,000 |
| 2024-12-24 | 5.800 | 5.900 | 5.700 | 5.750 | 5.750 | 1,541,000 |
| 2024-12-23 | 6.000 | 6.250 | 5.700 | 5.850 | 5.850 | 4,883,600 |
| 2024-12-20 | 5.750 | 5.800 | 5.450 | 5.500 | 5.500 | 3,115,000 |
| 2024-12-19 | 6.000 | 6.150 | 5.700 | 5.700 | 5.700 | 4,584,100 |
| 2024-12-18 | 6.300 | 6.450 | 6.000 | 6.150 | 6.150 | 3,944,000 |
| 2024-12-17 | 6.500 | 6.650 | 6.300 | 6.300 | 6.300 | 2,758,700 |
| 2024-12-16 | 6.400 | 6.650 | 6.300 | 6.500 | 6.500 | 3,636,400 |
| 2024-12-13 | 7.000 | 7.150 | 6.400 | 6.450 | 6.450 | 10,615,900 |
| 2024-12-12 | 6.800 | 7.100 | 6.750 | 7.000 | 7.000 | 11,355,700 |
| 2024-12-11 | 6.900 | 6.950 | 6.650 | 6.700 | 6.700 | 5,854,300 |
| 2024-12-09 | 6.750 | 7.050 | 6.500 | 6.900 | 6.900 | 9,040,800 |
| 2024-12-06 | 6.850 | 6.900 | 6.600 | 6.700 | 6.700 | 5,506,700 |
| 2024-12-04 | 6.950 | 7.050 | 6.650 | 6.800 | 6.800 | 9,584,800 |
| 2024-12-03 | 7.300 | 7.400 | 6.600 | 6.850 | 6.850 | 14,557,800 |
| 2024-12-02 | 6.250 | 7.400 | 6.150 | 7.300 | 7.300 | 19,041,500 |
| 2024-11-29 | 6.950 | 7.000 | 6.250 | 6.300 | 6.300 | 11,686,200 |
| 2024-11-28 | 6.700 | 7.050 | 6.550 | 7.050 | 7.050 | 9,394,500 |
| 2024-11-27 | 7.300 | 7.350 | 6.800 | 6.850 | 6.850 | 16,178,600 |
| 2024-11-26 | 6.100 | 7.250 | 5.950 | 6.950 | 6.950 | 28,436,600 |
| 2024-11-25 | 6.000 | 6.300 | 6.000 | 6.050 | 6.050 | 3,839,900 |
| 2024-11-22 | 6.450 | 6.650 | 6.000 | 6.000 | 6.000 | 10,175,900 |
| 2024-11-21 | 6.500 | 6.900 | 6.400 | 6.500 | 6.500 | 12,532,800 |
| 2024-11-20 | 6.600 | 6.700 | 6.200 | 6.300 | 6.300 | 5,949,600 |
| 2024-11-19 | 6.150 | 6.750 | 6.100 | 6.650 | 6.650 | 18,679,200 |
| 2024-11-18 | 5.550 | 6.400 | 5.450 | 6.350 | 6.350 | 16,264,800 |
| 2024-11-15 | 5.900 | 5.950 | 5.250 | 5.350 | 5.350 | 3,573,000 |
| 2024-11-14 | 6.150 | 6.150 | 5.750 | 5.850 | 5.850 | 3,083,800 |
| 2024-11-13 | 5.550 | 6.400 | 5.550 | 6.000 | 6.000 | 10,766,500 |
| 2024-11-12 | 5.800 | 5.900 | 5.150 | 5.500 | 5.500 | 3,108,000 |
| 2024-11-11 | 6.200 | 6.250 | 5.650 | 5.750 | 5.750 | 2,189,400 |
| 2024-11-08 | 6.200 | 6.500 | 6.050 | 6.300 | 6.300 | 5,769,000 |
| 2024-11-07 | 6.600 | 6.600 | 6.050 | 6.100 | 6.100 | 2,664,700 |
| 2024-11-06 | 7.150 | 7.250 | 6.000 | 6.250 | 6.250 | 7,416,800 |
| 2024-11-05 | 7.350 | 7.500 | 7.100 | 7.100 | 7.100 | 5,853,200 |
| 2024-11-04 | 7.050 | 7.550 | 7.050 | 7.450 | 7.450 | 10,547,000 |
| 2024-11-01 | 7.000 | 7.350 | 6.950 | 7.050 | 7.050 | 5,973,600 |
| 2024-10-31 | 7.200 | 7.250 | 6.900 | 7.050 | 7.050 | 4,989,200 |
| 2024-10-30 | 7.600 | 7.800 | 7.300 | 7.350 | 7.350 | 9,217,300 |
| 2024-10-29 | 7.400 | 7.850 | 7.250 | 7.400 | 7.400 | 18,358,900 |
| 2024-10-28 | 6.950 | 7.600 | 6.900 | 7.400 | 7.400 | 23,799,200 |
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.