Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35.250	36.000	34.500	35.250	34.551	10,529,330
2023-07-31	36.250	36.250	35.250	35.500	34.796	8,168,388
2023-07-27	34.000	36.250	33.750	36.000	35.287	18,665,131
2023-07-26	34.750	35.250	33.750	34.000	33.326	12,909,280
2023-07-25	35.000	35.500	34.500	35.000	34.306	6,698,229
2023-07-24	35.750	36.000	34.750	34.750	34.061	11,396,230
2023-07-21	36.500	36.750	35.500	36.500	35.777	9,790,401
2023-07-20	38.000	38.000	36.250	36.500	35.777	11,250,010
2023-07-19	37.500	38.000	37.250	37.750	37.002	13,270,140
2023-07-18	37.750	38.250	36.750	37.250	36.512	6,241,035
2023-07-17	36.500	38.000	36.500	37.750	37.002	9,663,076
2023-07-14	36.000	37.250	36.000	36.250	35.532	9,227,028
2023-07-13	35.500	36.250	35.500	35.750	35.042	4,764,869
2023-07-12	35.750	36.000	34.500	35.500	34.796	13,349,330
2023-07-11	36.500	37.250	35.500	35.750	35.042	11,281,160
2023-07-10	37.000	37.500	36.250	36.250	35.532	10,002,500
2023-07-07	37.500	37.750	36.000	37.000	36.267	10,594,060
2023-07-06	39.500	39.500	37.750	37.750	37.002	9,285,821
2023-07-05	39.750	39.750	39.250	39.750	38.962	6,032,607
2023-07-04	39.500	40.500	39.250	39.750	38.962	9,193,098
2023-07-03	39.500	39.750	38.500	39.750	38.962	5,960,026
2023-06-30	38.250	39.250	38.000	39.250	38.472	8,878,489
2023-06-29	37.500	38.500	37.250	38.000	37.247	8,826,241
2023-06-28	37.750	38.500	37.250	37.500	36.757	6,458,157
2023-06-27	37.000	38.750	37.000	37.750	37.002	4,030,235
2023-06-26	38.250	38.500	37.000	37.250	36.512	7,270,609
2023-06-23	38.000	39.000	37.750	38.500	37.737	4,773,198
2023-06-22	38.750	39.000	37.500	38.000	37.247	11,511,640
2023-06-21	39.250	39.750	38.500	38.750	37.982	8,576,856
2023-06-20	40.500	41.000	39.250	39.500	38.717	8,763,515
2023-06-19	39.750	40.250	39.250	40.000	39.207	6,246,781
2023-06-16	40.000	40.250	38.750	39.500	38.717	12,444,090
2023-06-15	40.750	41.000	39.500	39.750	38.962	20,542,100
2023-06-14	42.000	42.000	41.250	41.750	40.923	7,687,091
2023-06-13	41.750	42.000	41.250	42.000	41.168	7,030,213
2023-06-12	41.000	41.750	40.750	41.750	40.923	6,373,001
2023-06-09	41.250	41.500	40.750	41.250	40.432	5,564,469
2023-06-08	40.250	41.250	40.000	41.250	40.432	9,383,752
2023-06-07	40.750	40.750	40.000	40.500	39.697	7,174,574
2023-06-06	41.500	41.500	39.500	40.500	39.697	15,695,250
2023-06-02	41.000	41.250	40.500	41.250	40.432	7,499,364
2023-06-01	41.250	41.500	40.500	40.750	39.942	4,664,455
2023-05-31	40.250	41.750	40.250	41.250	40.432	19,618,289
2023-05-30	40.500	41.250	40.000	41.000	40.187	13,306,250
2023-05-29	40.750	41.000	40.000	40.250	39.452	6,514,032
2023-05-26	40.000	41.000	40.000	40.750	39.942	12,510,750
2023-05-25	39.750	40.750	39.250	40.250	39.452	12,580,010
2023-05-24	39.750	40.750	39.000	40.000	39.207	14,259,120
2023-05-23	39.000	39.750	38.750	39.750	38.962	9,196,627
2023-05-22	38.500	39.250	37.250	39.000	38.227	13,781,200
2023-05-19	38.750	39.250	38.250	39.000	38.227	7,211,139
2023-05-18	39.000	39.750	38.750	38.750	37.982	11,102,550
2023-05-17	39.000	39.250	38.000	38.500	37.737	16,649,990
2023-05-16	38.500	39.000	37.750	39.000	38.227	12,484,030
2023-05-15	39.500	39.750	37.500	38.500	37.737	16,356,780
2023-05-12	39.000	39.250	38.000	39.000	38.227	21,367,131
2023-05-11	39.500	39.750	38.500	39.000	38.227	15,921,980
2023-05-10	37.750	40.000	37.750	39.750	38.962	49,867,969
2023-05-09	36.750	37.250	36.000	37.000	36.267	8,081,010
2023-05-08	36.000	37.250	35.500	36.750	36.022	8,230,300

← NewerPage 14 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.