Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	37.750	38.750	37.500	38.500	36.705	14,726,070
2023-01-31	38.000	38.250	37.500	37.500	35.752	8,137,663
2023-01-30	38.750	39.000	37.750	38.250	36.467	8,580,255
2023-01-27	38.250	38.750	38.000	38.500	36.705	7,016,499
2023-01-26	39.000	39.000	38.000	38.250	36.467	9,588,527
2023-01-25	39.750	39.750	38.750	39.000	37.182	20,245,689
2023-01-24	39.500	40.250	39.000	39.750	37.897	10,433,960
2023-01-23	39.250	39.750	39.250	39.250	37.420	8,469,155
2023-01-20	41.000	41.000	38.750	39.250	37.420	30,494,150
2023-01-19	41.250	41.250	40.750	41.250	39.327	5,227,411
2023-01-18	41.500	41.750	40.500	41.500	39.565	8,080,503
2023-01-17	41.250	41.750	41.000	41.250	39.327	12,139,560
2023-01-16	41.500	41.500	40.500	41.000	39.089	12,698,790
2023-01-13	40.750	42.250	40.750	41.250	39.327	27,553,971
2023-01-12	40.500	40.500	40.000	40.250	38.374	12,674,060
2023-01-11	41.000	41.000	39.750	40.250	38.374	23,872,590
2023-01-10	40.750	41.250	40.000	41.250	39.327	14,641,860
2023-01-09	37.500	41.500	37.500	41.000	39.089	56,800,160
2023-01-06	36.500	37.250	36.500	37.000	35.275	7,936,114
2023-01-05	36.750	37.500	36.250	36.750	35.037	11,048,830
2023-01-04	37.500	37.500	36.250	36.750	35.037	18,955,449
2023-01-03	38.000	38.250	37.000	37.500	35.752	9,762,783
2022-12-30	38.750	38.750	37.750	38.000	36.229	8,316,221
2022-12-29	38.000	38.750	37.750	38.500	36.705	10,568,590
2022-12-28	38.000	38.500	37.750	38.000	36.229	8,097,010
2022-12-27	37.500	38.500	37.500	38.000	36.229	10,338,730
2022-12-26	37.500	37.750	37.250	37.500	35.752	5,058,422
2022-12-23	36.750	37.750	36.500	37.250	35.514	14,114,080
2022-12-22	36.500	37.250	36.500	36.750	35.037	6,022,468
2022-12-21	37.000	37.250	35.250	36.250	34.560	44,269,473
2022-12-20	38.250	38.250	36.750	37.250	35.514	21,123,809
2022-12-19	38.750	38.750	37.750	38.250	36.467	6,369,055
2022-12-16	38.250	38.750	37.750	38.500	36.705	9,683,221
2022-12-15	38.750	39.000	38.500	39.000	37.182	7,992,587
2022-12-14	38.500	39.500	38.250	39.000	37.182	18,023,141
2022-12-13	38.500	39.000	37.500	38.000	36.229	20,206,420
2022-12-09	39.000	39.750	38.250	39.000	37.182	16,476,561
2022-12-08	38.500	39.000	38.000	38.750	36.944	9,369,918
2022-12-07	38.750	39.250	37.750	38.500	36.705	19,153,340
2022-12-06	38.500	39.250	38.500	38.750	36.944	19,378,961
2022-12-02	38.250	39.000	37.750	38.500	36.705	11,278,241
2022-12-01	37.750	38.500	37.750	38.250	36.467	22,937,730
2022-11-30	36.750	37.000	36.000	37.000	35.275	6,186,018
2022-11-29	36.750	37.250	36.500	37.000	35.275	6,567,382
2022-11-28	36.750	37.000	36.250	36.750	35.037	6,368,240
2022-11-25	37.000	37.250	36.750	37.250	35.514	10,973,770
2022-11-24	36.750	37.250	36.250	36.750	35.037	14,525,720
2022-11-23	36.500	36.500	35.750	36.250	34.560	6,877,316
2022-11-22	36.000	36.750	35.750	36.250	34.560	11,836,310
2022-11-21	35.000	36.250	35.000	35.750	34.084	15,777,010
2022-11-18	35.500	35.500	34.750	35.250	33.607	13,123,580
2022-11-17	36.750	36.750	34.500	35.500	33.845	18,143,586
2022-11-16	37.250	37.250	36.000	36.500	34.799	8,635,158
2022-11-15	36.250	37.500	36.250	37.000	35.275	7,846,107
2022-11-14	36.000	36.750	36.000	36.500	34.799	9,210,726
2022-11-11	35.500	37.000	35.500	36.500	34.799	33,717,449
2022-11-10	34.250	35.000	33.500	34.500	32.892	17,434,840
2022-11-09	36.750	37.000	34.500	34.750	33.130	43,930,191
2022-11-08	37.750	37.750	36.500	37.750	35.990	10,487,810
2022-11-07	37.500	38.250	37.500	37.500	35.752	12,387,850

← NewerPage 16 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.