MCOT Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	7.000	7.150	6.550	6.750	6.750	10,162,300
2024-10-24	7.500	8.150	6.950	7.100	7.100	26,896,000
2024-10-22	9.350	9.400	6.550	6.900	6.900	23,610,500
2024-10-21	9.200	9.900	9.000	9.000	9.000	17,323,000
2024-10-18	9.000	10.600	7.800	8.700	8.700	54,000,100
2024-10-17	8.300	10.000	8.200	9.850	9.850	42,447,900
2024-10-16	6.150	7.750	6.050	7.750	7.750	40,935,000
2024-10-15	5.850	6.150	5.600	5.950	5.950	7,975,400
2024-10-11	5.150	6.400	5.100	6.100	6.100	22,962,700
2024-10-10	5.150	5.300	4.940	4.960	4.960	2,226,200
2024-10-09	6.300	6.400	5.000	5.150	5.150	14,961,500
2024-10-08	4.360	5.800	4.120	5.800	5.800	12,945,000
2024-10-07	4.440	4.500	4.160	4.440	4.440	813,800
2024-10-04	4.800	4.820	4.400	4.520	4.520	1,548,600
2024-10-03	5.600	5.600	4.740	4.800	4.800	3,351,800
2024-10-02	5.350	6.000	5.150	5.300	5.300	6,759,500
2024-10-01	5.550	5.700	5.000	5.450	5.450	7,846,700
2024-09-30	4.000	4.460	3.880	4.460	4.460	7,284,900
2024-09-27	2.840	3.680	2.840	3.420	3.420	7,226,500
2024-09-26	2.800	2.980	2.760	2.840	2.840	270,800
2024-09-25	2.760	2.820	2.760	2.760	2.760	4,500
2024-09-24	2.780	2.800	2.760	2.760	2.760	20,600
2024-09-23	2.820	2.820	2.780	2.780	2.780	34,500
2024-09-20	2.880	2.900	2.820	2.840	2.840	45,900
2024-09-19	2.760	2.980	2.760	2.880	2.880	62,700
2024-09-18	2.780	2.800	2.760	2.760	2.760	7,800
2024-09-17	2.780	2.780	2.760	2.780	2.780	12,500
2024-09-16	2.820	2.820	2.780	2.780	2.780	32,700
2024-09-13	2.800	2.800	2.760	2.780	2.780	21,900
2024-09-12	2.780	2.800	2.780	2.800	2.800	23,300
2024-09-11	2.820	2.820	2.760	2.800	2.800	14,700
2024-09-10	2.820	2.820	2.800	2.820	2.820	28,600
2024-09-09	2.800	2.820	2.780	2.820	2.820	59,800
2024-09-06	2.800	2.820	2.760	2.800	2.800	58,000
2024-09-04	2.800	2.800	2.760	2.800	2.800	1,900
2024-09-03	2.760	2.800	2.740	2.800	2.800	3,300
2024-09-02	2.760	2.780	2.720	2.760	2.760	24,300
2024-08-30	2.760	2.780	2.760	2.780	2.780	7,600
2024-08-29	2.780	2.780	2.760	2.780	2.780	2,700
2024-08-28	2.780	2.800	2.760	2.800	2.800	3,000
2024-08-27	2.820	2.840	2.800	2.840	2.840	9,800
2024-08-26	2.820	2.840	2.820	2.820	2.820	17,600
2024-08-23	2.800	2.840	2.800	2.800	2.800	17,700
2024-08-22	2.800	2.840	2.800	2.820	2.820	8,300
2024-08-21	2.740	2.820	2.740	2.800	2.800	14,500
2024-08-20	2.760	2.800	2.720	2.740	2.740	16,000
2024-08-19	2.720	2.760	2.700	2.760	2.760	9,700
2024-08-16	2.720	2.780	2.700	2.760	2.760	10,600
2024-08-15	2.660	2.700	2.660	2.680	2.680	2,200
2024-08-14	2.660	2.720	2.660	2.680	2.680	22,000
2024-08-13	2.620	2.660	2.600	2.660	2.660	3,200
2024-08-09	2.560	2.660	2.480	2.660	2.660	29,800
2024-08-08	2.440	2.540	2.440	2.540	2.540	32,100
2024-08-07	2.400	2.440	2.380	2.440	2.440	23,400
2024-08-06	2.320	2.520	2.320	2.400	2.400	45,600
2024-08-05	2.660	2.660	2.260	2.260	2.260	88,200
2024-08-02	2.700	2.700	2.640	2.660	2.660	5,400
2024-08-01	2.660	2.700	2.660	2.680	2.680	6,300
2024-07-31	2.700	2.700	2.640	2.680	2.680	9,300
2024-07-30	2.660	2.700	2.660	2.680	2.680	4,500

← NewerPage 9 of 21 · 1,203 trading daysOlder →

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.