Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	41.750	42.750	41.250	41.750	40.923	3,448,113
2024-01-25	42.500	42.500	41.500	41.750	40.923	4,397,924
2024-01-24	40.750	42.750	40.750	42.750	41.903	11,938,440
2024-01-23	40.500	42.000	40.500	40.750	39.942	6,244,386
2024-01-22	42.500	42.750	40.500	40.750	39.942	11,012,370
2024-01-19	42.750	43.250	41.750	42.750	41.903	7,152,420
2024-01-18	43.000	43.500	41.750	42.250	41.413	10,751,130
2024-01-17	43.000	44.250	42.750	43.000	42.148	6,960,102
2024-01-16	44.250	44.500	43.250	43.500	42.638	10,517,300
2024-01-15	45.250	46.250	44.000	44.250	43.373	12,604,550
2024-01-12	46.000	47.000	45.750	46.250	45.333	7,021,454
2024-01-11	46.500	46.750	45.250	46.250	45.333	5,966,185
2024-01-10	45.500	46.750	45.250	46.500	45.578	12,400,490
2024-01-09	45.250	45.500	44.500	44.750	43.863	13,536,900
2024-01-08	45.250	45.750	44.500	44.750	43.863	12,746,870
2024-01-05	45.500	45.500	44.000	44.000	43.128	9,890,810
2024-01-04	45.500	45.750	44.000	45.500	44.598	10,221,980
2024-01-03	45.750	46.500	45.500	46.000	45.088	4,919,748
2024-01-02	45.000	46.250	45.000	46.000	45.088	6,018,627
2023-12-28	44.500	45.500	44.500	45.000	44.108	5,292,401
2023-12-27	45.250	45.500	43.750	44.500	43.618	7,036,608
2023-12-26	46.750	46.750	44.750	45.500	44.598	8,909,849
2023-12-25	45.000	46.750	44.750	46.750	45.823	6,260,378
2023-12-22	45.250	45.250	44.750	45.000	44.108	3,162,687
2023-12-21	44.000	45.500	44.000	45.250	44.353	6,550,480
2023-12-20	43.750	44.500	43.500	44.250	43.373	5,755,378
2023-12-19	44.750	44.750	43.000	43.500	42.638	5,173,362
2023-12-18	44.500	45.000	44.000	44.750	43.863	4,774,548
2023-12-15	44.500	45.000	44.000	44.250	43.373	7,689,834
2023-12-14	44.000	45.250	43.750	44.250	43.373	13,077,110
2023-12-13	43.250	43.250	42.250	42.750	41.903	6,985,926
2023-12-12	43.250	43.750	43.000	43.750	42.883	4,568,728
2023-12-08	44.000	44.250	43.000	43.250	42.393	5,137,568
2023-12-07	44.000	44.250	43.500	44.000	43.128	3,449,803
2023-12-06	44.000	44.750	43.750	44.250	43.373	4,586,837
2023-12-04	43.750	44.750	43.750	43.750	42.883	4,315,763
2023-12-01	44.250	44.250	43.500	43.750	42.883	3,450,539
2023-11-30	44.250	44.250	43.250	43.750	42.883	22,741,930
2023-11-29	44.500	46.000	44.500	44.750	43.863	14,553,300
2023-11-28	43.250	44.500	43.000	44.000	43.128	8,792,023
2023-11-27	43.000	43.250	42.000	43.000	42.148	11,361,190
2023-11-24	44.250	44.500	42.750	43.250	42.393	7,815,257
2023-11-23	44.250	44.750	43.500	44.000	43.128	8,650,649
2023-11-22	44.250	44.500	43.250	44.000	43.128	7,496,095
2023-11-21	44.250	44.750	43.750	44.500	43.618	11,588,770
2023-11-20	43.500	44.250	43.250	44.250	43.373	11,067,670
2023-11-17	42.500	44.000	42.000	43.750	42.883	23,063,711
2023-11-16	43.000	43.250	42.250	43.000	42.148	16,038,100
2023-11-15	43.750	45.000	43.000	43.750	42.883	28,248,631
2023-11-14	42.000	42.000	40.500	41.000	40.187	8,149,172
2023-11-13	41.750	42.000	40.000	41.750	40.923	11,096,900
2023-11-10	41.000	42.250	40.500	41.500	40.678	12,665,070
2023-11-09	41.500	42.500	40.750	42.000	41.168	17,154,350
2023-11-08	40.250	41.750	39.750	41.250	40.432	18,844,850
2023-11-07	40.500	40.750	38.750	39.750	38.962	9,699,449
2023-11-06	40.500	40.500	39.500	40.000	39.207	9,903,417
2023-11-03	40.000	40.250	39.250	39.750	38.962	14,359,870
2023-11-02	39.000	39.750	38.500	39.500	38.717	19,600,820
2023-11-01	36.250	37.750	36.250	37.250	36.512	8,385,614
2023-10-31	36.750	36.750	35.500	36.500	35.777	8,468,837

← NewerPage 12 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.