Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	33.750	35.500	33.250	35.500	34.796	10,730,040
2023-05-02	34.000	34.250	33.250	33.750	33.081	3,379,034
2023-04-28	34.000	34.750	33.750	34.000	33.326	9,887,565
2023-04-27	33.500	34.000	33.250	33.500	32.836	4,119,838
2023-04-26	34.750	35.250	34.500	34.750	33.130	10,385,880
2023-04-25	35.500	36.000	34.250	34.500	32.892	12,259,200
2023-04-24	35.750	36.750	35.500	35.500	33.845	6,275,779
2023-04-21	36.000	36.250	35.000	36.000	34.322	6,284,097
2023-04-20	36.750	36.750	36.000	36.000	34.322	7,055,923
2023-04-19	36.750	37.750	36.250	36.750	35.037	14,038,430
2023-04-18	37.250	37.500	36.500	37.000	35.275	10,542,250
2023-04-17	36.500	37.250	36.000	37.000	35.275	8,830,527
2023-04-12	36.000	36.750	35.500	36.750	35.037	11,701,860
2023-04-11	35.250	36.250	35.250	36.250	34.560	12,693,800
2023-04-10	34.000	35.750	33.750	35.250	33.607	12,629,680
2023-04-07	33.500	34.500	33.250	34.000	32.415	6,828,092
2023-04-05	34.500	34.500	33.000	33.000	31.462	9,310,129
2023-04-04	34.750	35.000	34.250	34.500	32.892	3,810,991
2023-04-03	34.750	35.000	34.250	34.500	32.892	6,388,039
2023-03-31	34.750	35.000	34.250	34.500	32.892	4,752,053
2023-03-30	34.500	34.750	34.000	34.250	32.653	6,677,726
2023-03-29	35.000	35.250	34.250	34.750	33.130	7,279,605
2023-03-28	34.250	35.250	34.000	34.750	33.130	11,624,690
2023-03-27	33.750	34.000	33.250	33.750	32.177	5,693,009
2023-03-24	34.250	34.500	33.500	33.750	32.177	11,609,520
2023-03-23	33.000	34.250	33.000	34.000	32.415	11,382,620
2023-03-22	33.500	33.750	32.750	33.250	31.700	8,294,619
2023-03-21	32.750	33.500	32.250	33.000	31.462	10,043,800
2023-03-20	32.000	32.500	31.750	32.500	30.985	13,894,210
2023-03-17	32.250	32.750	31.750	32.250	30.747	12,064,830
2023-03-16	31.500	32.000	31.000	31.750	30.270	10,392,100
2023-03-15	31.750	32.250	31.500	31.750	30.270	11,693,900
2023-03-14	31.250	32.250	30.750	31.000	29.555	17,661,051
2023-03-13	32.250	32.500	31.000	31.250	29.793	19,456,320
2023-03-10	33.000	33.500	32.250	32.500	30.985	9,955,290
2023-03-09	33.500	33.750	32.750	33.250	31.700	8,473,352
2023-03-08	33.250	33.250	32.250	33.000	31.462	16,749,471
2023-03-07	33.750	34.500	33.500	33.500	31.938	13,263,240
2023-03-03	33.750	34.000	33.250	33.500	31.938	8,725,214
2023-03-02	34.750	34.750	33.250	33.500	31.938	11,631,190
2023-03-01	35.000	35.250	34.250	34.750	33.130	7,381,707
2023-02-28	35.250	35.500	34.500	35.000	33.368	24,190,180
2023-02-27	35.250	35.250	34.250	35.000	33.368	8,920,202
2023-02-24	34.750	35.500	34.750	35.000	33.368	9,865,239
2023-02-23	34.500	35.250	34.500	34.750	33.130	13,383,300
2023-02-22	34.750	35.500	34.250	34.500	32.892	20,971,301
2023-02-21	35.000	35.250	34.500	35.000	33.368	8,039,081
2023-02-20	34.000	35.500	34.000	35.000	33.368	10,248,830
2023-02-17	35.000	35.000	33.500	34.000	32.415	19,588,430
2023-02-16	35.000	35.500	34.500	35.000	33.368	10,258,210
2023-02-15	36.750	36.750	34.000	35.000	33.368	27,387,500
2023-02-14	37.500	37.750	36.500	37.000	35.275	15,231,760
2023-02-13	36.000	38.000	35.750	37.500	35.752	20,610,320
2023-02-10	36.500	36.500	35.750	36.250	34.560	9,559,551
2023-02-09	36.500	36.750	35.500	36.500	34.799	16,428,180
2023-02-08	37.250	37.250	36.500	36.500	34.799	16,187,980
2023-02-07	38.750	39.000	36.750	37.000	35.275	35,140,039
2023-02-06	39.250	39.250	38.500	38.750	36.944	10,912,030
2023-02-03	39.250	39.750	39.250	39.500	37.659	12,405,940
2023-02-02	39.000	39.500	38.250	39.250	37.420	23,418,211

← NewerPage 15 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.