Muangthai Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 29.500 | 30.500 | 28.750 | 30.000 | 30.000 | 26,805,821 |
| 2026-10-15 | 28.500 | 29.500 | 28.500 | 29.250 | 29.250 | 6,736,456 |
| 2026-10-14 | 28.750 | 29.250 | 28.750 | 29.000 | 29.000 | 6,084,503 |
| 2026-10-12 | 28.000 | 29.500 | 28.000 | 28.750 | 28.750 | 22,106,484 |
| 2026-10-09 | 27.500 | 28.000 | 27.500 | 27.750 | 27.750 | 3,832,967 |
| 2026-10-08 | 27.500 | 28.000 | 27.250 | 27.500 | 27.500 | 8,190,858 |
| 2026-10-07 | 27.500 | 28.000 | 27.250 | 27.750 | 27.750 | 7,796,426 |
| 2026-10-06 | 27.750 | 27.750 | 27.250 | 27.500 | 27.500 | 6,376,259 |
| 2026-10-05 | 27.750 | 28.000 | 27.500 | 27.750 | 27.750 | 5,183,978 |
| 2026-10-02 | 27.250 | 27.500 | 27.250 | 27.500 | 27.500 | 5,836,456 |
| 2026-10-01 | 27.250 | 27.750 | 27.250 | 27.250 | 27.250 | 5,975,302 |
| 2026-09-30 | 28.000 | 28.000 | 27.000 | 27.500 | 27.500 | 30,088,100 |
| 2026-09-29 | 28.500 | 28.750 | 28.250 | 28.250 | 28.250 | 12,003,000 |
| 2026-09-28 | 28.250 | 28.750 | 28.000 | 28.750 | 28.750 | 13,012,700 |
| 2026-09-25 | 28.750 | 29.000 | 28.500 | 29.000 | 29.000 | 6,491,162 |
| 2026-09-24 | 29.500 | 29.500 | 28.500 | 29.250 | 29.250 | 20,662,771 |
| 2026-09-23 | 29.750 | 30.000 | 29.500 | 29.750 | 29.750 | 5,545,046 |
| 2026-09-22 | 29.750 | 30.250 | 29.500 | 29.750 | 29.750 | 7,088,014 |
| 2026-09-21 | 29.500 | 30.000 | 29.500 | 29.750 | 29.750 | 8,576,230 |
| 2026-09-18 | 29.750 | 29.750 | 29.250 | 29.500 | 29.500 | 5,112,004 |
| 2026-09-17 | 29.750 | 30.000 | 29.250 | 29.750 | 29.750 | 6,860,734 |
| 2026-09-16 | 29.750 | 30.000 | 29.500 | 29.500 | 29.500 | 7,776,744 |
| 2026-09-15 | 29.250 | 30.000 | 29.250 | 29.500 | 29.500 | 11,674,713 |
| 2026-09-14 | 29.000 | 29.250 | 28.750 | 29.250 | 29.250 | 6,779,940 |
| 2026-09-11 | 29.500 | 29.750 | 29.000 | 29.250 | 29.250 | 17,629,568 |
| 2026-09-10 | 29.750 | 30.250 | 29.750 | 30.000 | 30.000 | 9,099,591 |
| 2026-09-09 | 30.000 | 30.250 | 29.500 | 30.000 | 30.000 | 10,049,455 |
| 2026-09-08 | 30.250 | 30.500 | 30.000 | 30.250 | 30.250 | 5,051,130 |
| 2026-09-07 | 30.000 | 30.250 | 29.500 | 30.250 | 30.250 | 7,119,257 |
| 2026-09-04 | 30.250 | 30.750 | 30.000 | 30.250 | 30.250 | 12,041,686 |
| 2026-09-03 | 30.250 | 30.500 | 29.750 | 30.000 | 30.000 | 7,353,935 |
| 2026-09-02 | 30.000 | 30.250 | 29.500 | 30.000 | 30.000 | 15,492,047 |
| 2026-09-01 | 31.250 | 31.250 | 30.000 | 30.250 | 30.250 | 10,853,193 |
| 2026-08-31 | 31.750 | 31.750 | 30.500 | 31.250 | 31.250 | 18,032,793 |
| 2026-08-28 | 32.000 | 32.250 | 31.750 | 32.000 | 32.000 | 6,704,935 |
| 2026-08-27 | 32.750 | 32.750 | 32.000 | 32.000 | 32.000 | 8,404,583 |
| 2026-08-26 | 32.000 | 33.000 | 31.750 | 32.500 | 32.500 | 16,474,154 |
| 2026-08-25 | 31.750 | 32.250 | 31.500 | 31.750 | 31.750 | 13,212,543 |
| 2026-08-24 | 32.500 | 32.500 | 31.500 | 31.750 | 31.750 | 14,795,323 |
| 2026-08-21 | 32.500 | 32.750 | 32.250 | 32.500 | 32.500 | 5,101,891 |
| 2026-08-20 | 32.750 | 33.250 | 32.750 | 32.750 | 32.750 | 16,665,414 |
| 2026-08-19 | 32.250 | 32.750 | 32.250 | 32.500 | 32.500 | 7,761,393 |
| 2026-08-18 | 32.750 | 33.000 | 32.250 | 32.750 | 32.750 | 18,174,672 |
| 2026-08-17 | 33.000 | 33.500 | 32.500 | 33.000 | 33.000 | 19,379,855 |
| 2026-08-14 | 33.750 | 34.000 | 32.250 | 33.000 | 33.000 | 21,004,816 |
| 2026-08-13 | 34.500 | 34.500 | 33.500 | 33.750 | 33.750 | 15,015,628 |
| 2026-08-11 | 34.750 | 34.750 | 34.250 | 34.500 | 34.500 | 4,707,220 |
| 2026-08-10 | 35.250 | 35.500 | 34.750 | 34.750 | 34.750 | 4,849,085 |
| 2026-08-07 | 35.000 | 35.250 | 34.750 | 35.000 | 35.000 | 4,340,981 |
| 2026-08-06 | 35.500 | 35.500 | 34.750 | 35.000 | 35.000 | 8,321,011 |
| 2026-08-05 | 35.000 | 35.750 | 34.750 | 35.250 | 35.250 | 20,434,779 |
| 2026-08-04 | 34.750 | 35.000 | 34.250 | 34.750 | 34.750 | 13,332,845 |
| 2026-08-03 | 34.000 | 34.500 | 33.750 | 34.500 | 34.500 | 8,414,012 |
| 2026-07-31 | 34.000 | 34.250 | 33.500 | 34.250 | 34.250 | 9,391,521 |
| 2026-07-30 | 34.000 | 34.250 | 32.750 | 34.000 | 34.000 | 19,858,137 |
| 2026-07-27 | 33.750 | 34.750 | 33.500 | 34.250 | 34.250 | 17,971,797 |
| 2026-07-24 | 32.750 | 33.250 | 32.000 | 33.250 | 33.250 | 14,650,512 |
| 2026-07-23 | 34.000 | 34.000 | 33.000 | 33.500 | 33.500 | 13,482,202 |
| 2026-07-22 | 34.750 | 34.750 | 33.500 | 34.000 | 34.000 | 17,453,742 |
| 2026-07-21 | 35.250 | 35.500 | 34.500 | 34.750 | 34.750 | 21,508,490 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.2900 THB |
| 2025-04-28 | 0.2500 THB |
| 2024-04-29 | 0.2100 THB |
| 2023-04-27 | 0.9500 THB |
| 2022-04-28 | 0.3700 THB |
| 2021-04-29 | 0.3700 THB |
| 2021-03-01 | 0.3700 THB |
| 2020-04-21 | 0.3000 THB |
| 2019-04-29 | 0.2600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.