Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	45.500	45.750	45.000	45.250	44.353	4,832,198
2024-04-25	45.000	46.250	44.750	45.500	44.598	8,778,441
2024-04-24	45.750	46.250	45.250	45.500	44.598	7,950,662
2024-04-23	44.000	45.750	43.500	44.750	43.863	8,624,278
2024-04-22	43.750	44.000	42.750	43.750	42.883	7,601,645
2024-04-19	41.500	42.750	41.250	41.750	40.923	8,813,396
2024-04-18	43.750	44.000	42.250	43.000	42.148	9,546,548
2024-04-17	42.500	43.500	41.750	43.500	42.638	18,493,260
2024-04-11	45.500	45.750	43.250	44.000	43.128	18,391,461
2024-04-10	46.000	46.750	45.500	46.000	45.088	8,035,001
2024-04-09	45.500	46.000	45.250	46.000	45.088	6,862,510
2024-04-05	45.750	46.000	45.250	45.500	44.598	11,221,650
2024-04-04	47.000	47.000	46.250	46.500	45.578	3,337,864
2024-04-03	46.750	47.250	46.250	46.500	45.578	4,364,358
2024-04-02	47.000	47.000	46.000	46.750	45.823	7,780,089
2024-04-01	47.500	48.250	47.000	47.250	46.314	13,387,130
2024-03-29	46.500	47.750	46.500	47.250	46.314	8,115,559
2024-03-28	46.500	47.250	46.250	46.500	45.578	5,609,385
2024-03-27	45.500	46.750	45.500	46.750	45.823	4,086,741
2024-03-26	45.250	45.750	44.750	45.750	44.843	6,393,086
2024-03-25	46.000	46.000	45.000	45.750	44.843	5,900,709
2024-03-22	46.000	46.250	45.000	46.000	45.088	18,735,330
2024-03-21	47.750	48.250	46.750	46.750	45.823	8,416,790
2024-03-20	46.500	47.500	46.500	47.000	46.069	7,581,702
2024-03-19	46.750	47.250	46.250	46.250	45.333	4,059,357
2024-03-18	46.500	47.250	46.500	46.750	45.823	3,739,095
2024-03-15	46.000	46.750	45.750	46.500	45.578	7,110,032
2024-03-14	46.000	46.750	45.750	46.500	45.578	5,832,548
2024-03-13	46.000	47.000	46.000	46.000	45.088	5,026,637
2024-03-12	46.500	46.500	45.500	46.250	45.333	5,321,731
2024-03-11	46.750	46.750	46.000	46.250	45.333	4,869,595
2024-03-08	46.000	47.500	45.750	46.750	45.823	11,349,860
2024-03-07	46.000	46.250	45.500	45.750	44.843	3,893,051
2024-03-06	45.500	46.250	45.250	45.750	44.843	3,681,538
2024-03-05	45.750	46.000	45.000	45.750	44.843	4,067,851
2024-03-04	45.750	46.000	45.000	46.000	45.088	4,167,167
2024-03-01	45.750	46.500	45.500	45.750	44.843	3,787,464
2024-02-29	45.750	46.000	44.750	45.750	44.843	8,760,764
2024-02-28	46.000	46.500	45.750	45.750	44.843	4,757,353
2024-02-27	45.500	46.250	45.500	46.250	45.333	4,280,621
2024-02-23	46.000	46.000	44.750	45.500	44.598	9,846,987
2024-02-22	46.500	46.500	45.500	46.250	45.333	10,804,700
2024-02-21	46.000	47.750	45.500	46.000	45.088	31,710,670
2024-02-20	44.000	44.250	43.250	43.500	42.638	6,981,329
2024-02-19	44.500	44.750	44.250	44.250	43.373	2,071,483
2024-02-16	44.750	45.000	44.250	44.750	43.863	2,651,005
2024-02-15	43.750	45.000	43.750	44.750	43.863	7,088,442
2024-02-14	43.750	44.000	43.000	43.500	42.638	8,978,693
2024-02-13	44.750	45.250	44.500	44.750	43.863	4,615,323
2024-02-12	45.000	45.000	44.500	44.750	43.863	1,814,075
2024-02-09	44.750	45.250	44.500	45.000	44.108	3,979,769
2024-02-08	44.500	45.250	44.250	44.500	43.618	7,209,173
2024-02-07	44.250	45.250	43.750	44.500	43.618	10,974,810
2024-02-06	44.250	45.250	44.000	44.250	43.373	6,665,101
2024-02-05	44.250	45.250	44.250	44.250	43.373	5,940,134
2024-02-02	43.250	45.250	43.250	44.750	43.863	12,730,370
2024-02-01	42.750	43.750	42.000	42.750	41.903	13,450,030
2024-01-31	43.000	43.250	42.250	42.500	41.658	6,682,732
2024-01-30	42.000	43.250	42.000	42.750	41.903	6,768,413
2024-01-29	42.000	42.500	41.000	41.750	40.923	5,049,200

← NewerPage 11 of 21 · 1,213 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.