Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	36.500	37.250	36.500	36.750	36.022	5,013,677
2023-10-27	36.750	37.250	35.250	36.750	36.022	8,252,998
2023-10-26	36.000	36.250	35.500	36.000	35.287	6,158,344
2023-10-25	37.250	37.250	35.500	36.500	35.777	13,361,480
2023-10-24	35.750	37.000	35.000	36.500	35.777	19,589,221
2023-10-20	35.250	35.750	35.000	35.250	34.551	6,928,211
2023-10-19	35.000	35.750	34.750	35.250	34.551	9,401,725
2023-10-18	37.250	37.250	35.500	36.000	35.287	12,543,800
2023-10-17	37.250	38.000	36.500	37.250	36.512	6,049,490
2023-10-16	36.750	37.250	36.250	37.000	36.267	10,221,610
2023-10-12	37.750	39.250	36.750	37.000	36.267	26,950,699
2023-10-11	36.000	37.250	35.500	36.500	35.777	14,114,690
2023-10-10	35.000	36.500	35.000	35.500	34.796	13,355,840
2023-10-09	34.750	34.750	33.750	34.250	33.571	11,646,690
2023-10-06	37.250	37.250	34.750	35.000	34.306	18,491,520
2023-10-05	35.750	37.250	35.500	37.000	36.267	13,499,650
2023-10-04	34.250	36.000	34.000	35.500	34.796	13,710,390
2023-10-03	35.250	35.750	34.500	35.250	34.551	12,270,420
2023-10-02	36.500	36.750	35.250	35.750	35.042	9,600,719
2023-09-29	35.750	36.500	35.750	36.000	35.287	7,675,370
2023-09-28	36.500	36.750	35.000	35.000	34.306	18,909,619
2023-09-27	36.000	37.000	35.250	36.750	36.022	9,858,365
2023-09-26	37.250	37.250	35.750	35.750	35.042	15,498,670
2023-09-25	38.750	38.750	37.000	37.250	36.512	9,717,837
2023-09-22	38.500	39.250	37.500	38.750	37.982	7,743,245
2023-09-21	38.000	38.750	37.250	38.500	37.737	9,615,164
2023-09-20	38.000	38.500	37.750	38.250	37.492	6,289,632
2023-09-19	38.750	39.500	38.250	38.250	37.492	5,631,499
2023-09-18	40.000	40.000	38.750	38.750	37.982	7,058,018
2023-09-15	40.750	41.000	40.000	40.000	39.207	4,775,955
2023-09-14	40.750	41.000	39.750	40.750	39.942	5,646,281
2023-09-13	40.750	40.750	39.500	40.250	39.452	4,334,302
2023-09-12	40.500	40.750	40.000	40.500	39.697	2,268,833
2023-09-11	40.750	41.000	40.000	40.250	39.452	6,468,686
2023-09-08	39.500	41.000	39.500	40.500	39.697	5,299,701
2023-09-07	39.750	40.000	39.250	39.250	38.472	4,365,856
2023-09-06	40.250	40.250	39.250	39.500	38.717	8,930,682
2023-09-05	39.500	40.750	39.500	40.250	39.452	8,115,296
2023-09-04	40.750	41.000	39.500	39.750	38.962	10,368,780
2023-09-01	40.750	41.000	40.000	40.250	39.452	3,579,071
2023-08-31	41.750	41.750	40.250	40.750	39.942	10,123,770
2023-08-30	41.000	42.250	40.750	41.250	40.432	13,420,450
2023-08-29	39.750	41.000	39.750	40.500	39.697	8,382,984
2023-08-28	40.500	40.750	39.000	39.500	38.717	8,755,687
2023-08-25	39.500	41.000	39.250	40.500	39.697	14,309,390
2023-08-24	40.250	41.250	39.750	40.000	39.207	11,881,790
2023-08-23	40.250	40.250	39.250	40.000	39.207	8,419,966
2023-08-22	40.500	41.000	39.500	40.500	39.697	20,045,660
2023-08-21	38.250	39.750	37.750	39.250	38.472	10,148,860
2023-08-18	38.250	38.750	37.250	38.000	37.247	11,419,860
2023-08-17	36.750	38.500	36.750	37.750	37.002	9,418,539
2023-08-16	37.250	37.500	36.250	36.750	36.022	7,263,508
2023-08-15	38.500	38.750	37.250	37.750	37.002	8,406,062
2023-08-11	38.750	39.250	38.250	38.250	37.492	15,957,520
2023-08-10	37.500	39.250	37.000	38.750	37.982	22,011,320
2023-08-09	34.500	37.750	34.500	37.500	36.757	25,539,779
2023-08-08	34.750	35.500	34.000	34.000	33.326	9,731,933
2023-08-07	34.750	35.750	34.250	34.750	34.061	8,509,448
2023-08-04	35.000	35.250	34.500	34.500	33.816	5,489,448
2023-08-03	34.750	35.750	34.750	34.750	34.061	6,185,785

← NewerPage 13 of 21 · 1,216 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.