Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	38.250	39.250	37.500	38.500	37.913	6,058,834
2024-07-24	39.000	39.500	38.500	38.750	38.159	5,437,497
2024-07-23	40.500	41.000	38.250	38.500	37.913	11,712,540
2024-07-19	40.250	41.000	40.250	40.250	39.636	1,577,247
2024-07-18	40.500	41.000	40.250	40.500	39.882	5,228,648
2024-07-17	41.250	41.500	40.250	40.250	39.636	5,470,654
2024-07-16	41.250	41.750	40.750	41.000	40.375	4,610,153
2024-07-15	41.250	41.750	40.250	41.000	40.375	7,315,835
2024-07-12	41.000	42.250	41.000	41.500	40.867	10,553,840
2024-07-11	43.000	43.250	40.250	41.500	40.867	17,411,641
2024-07-10	43.500	43.750	42.750	42.750	42.098	4,964,025
2024-07-09	44.000	44.000	42.750	43.750	43.083	4,939,696
2024-07-08	43.750	44.250	43.500	44.000	43.329	3,713,627
2024-07-05	42.750	43.750	42.250	43.750	43.083	5,883,706
2024-07-04	43.250	44.000	43.000	43.000	42.344	2,239,406
2024-07-03	42.750	43.250	41.750	43.000	42.344	8,891,777
2024-07-02	43.250	43.750	42.000	43.000	42.344	8,859,659
2024-07-01	43.750	43.750	43.000	43.250	42.591	2,630,010
2024-06-28	44.000	44.000	43.000	43.500	42.837	4,705,781
2024-06-27	44.250	44.500	43.500	43.750	43.083	3,554,496
2024-06-26	44.750	45.000	44.000	44.250	43.575	4,083,834
2024-06-25	44.250	45.000	44.250	44.500	43.821	5,427,754
2024-06-24	43.500	44.750	43.500	44.250	43.575	5,370,473
2024-06-21	43.000	44.250	43.000	43.500	42.837	5,094,085
2024-06-20	43.500	44.250	42.750	43.000	42.344	9,815,363
2024-06-19	44.250	44.250	42.750	43.750	43.083	9,961,789
2024-06-18	43.250	44.250	43.000	43.500	42.837	6,041,601
2024-06-17	42.500	43.500	42.500	43.000	42.344	7,104,942
2024-06-14	44.000	44.000	42.750	42.750	42.098	4,865,070
2024-06-13	43.500	44.500	43.500	44.000	43.329	7,311,749
2024-06-12	44.250	44.250	42.750	43.000	42.344	8,186,566
2024-06-11	44.000	44.250	43.500	44.000	43.329	4,751,523
2024-06-10	44.000	44.500	43.250	43.750	43.083	4,760,526
2024-06-07	44.250	44.750	43.750	44.000	43.329	3,584,263
2024-06-06	44.750	45.250	44.000	44.500	43.821	3,428,258
2024-06-05	43.000	44.750	43.000	44.250	43.575	9,400,124
2024-06-04	45.000	45.000	42.750	42.750	42.098	12,939,150
2024-05-31	44.500	45.750	43.750	44.500	43.821	74,537,000
2024-05-30	45.000	45.500	44.750	45.000	44.314	4,425,525
2024-05-29	45.250	46.000	45.000	45.000	44.314	4,784,269
2024-05-28	45.750	46.250	45.250	45.750	45.052	3,894,719
2024-05-27	45.250	46.250	45.000	45.750	45.052	6,990,515
2024-05-24	45.250	45.500	44.250	45.000	44.314	8,421,865
2024-05-23	45.500	46.000	45.250	45.750	45.052	4,464,577
2024-05-21	45.750	46.000	45.250	45.750	45.052	6,969,489
2024-05-20	46.750	46.750	45.500	45.750	45.052	8,344,500
2024-05-17	46.000	47.250	46.000	46.500	45.791	7,303,837
2024-05-16	46.000	47.000	46.000	46.250	45.545	9,362,580
2024-05-15	45.000	46.000	45.000	45.500	44.806	11,664,900
2024-05-14	47.250	47.750	46.250	46.500	45.791	7,052,915
2024-05-13	48.250	48.500	47.000	47.250	46.530	5,699,365
2024-05-10	47.250	48.500	47.250	48.000	47.268	11,904,380
2024-05-09	46.500	47.000	46.250	46.750	46.037	5,452,759
2024-05-08	47.500	48.000	46.250	46.500	45.791	26,456,619
2024-05-07	45.500	46.250	45.250	45.250	44.560	6,926,388
2024-05-03	44.750	45.250	44.500	45.000	44.314	1,837,585
2024-05-02	45.250	45.750	44.500	44.500	43.821	3,634,871
2024-04-30	45.500	46.000	45.000	45.500	44.806	3,627,859
2024-04-29	45.250	46.250	45.250	45.500	44.806	4,523,136
2024-04-26	45.500	45.750	45.000	45.250	44.353	4,832,198

← NewerPage 10 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.