Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.250	37.500	36.000	37.000	35.275	7,363,049
2022-11-03	36.000	36.500	35.750	36.250	34.560	6,469,130
2022-11-02	37.250	37.500	36.250	36.750	35.037	9,257,235
2022-11-01	36.250	37.500	36.250	37.000	35.275	11,942,540
2022-10-31	36.750	37.000	36.000	36.250	34.560	8,086,512
2022-10-28	36.750	37.250	36.000	36.500	34.799	10,605,070
2022-10-27	35.250	37.000	35.250	36.500	34.799	15,477,520
2022-10-26	35.750	36.250	34.750	35.000	33.368	9,718,506
2022-10-25	36.000	36.000	34.750	35.500	33.845	7,495,324
2022-10-21	36.000	36.500	35.250	35.750	34.084	7,112,913
2022-10-20	35.000	36.000	34.750	35.750	34.084	9,929,079
2022-10-19	35.250	35.750	34.750	35.500	33.845	10,898,370
2022-10-18	34.000	35.250	34.000	34.750	33.130	11,808,780
2022-10-17	33.750	34.000	32.500	33.750	32.177	17,668,590
2022-10-12	34.250	34.750	34.000	34.250	32.653	7,312,232
2022-10-11	33.500	34.500	33.000	34.000	32.415	9,261,303
2022-10-10	35.250	35.250	33.500	33.750	32.177	20,126,400
2022-10-07	36.500	36.500	35.250	35.750	34.084	8,912,492
2022-10-06	35.250	37.000	35.250	36.500	34.799	16,794,051
2022-10-05	35.000	35.750	34.750	35.000	33.368	10,951,880
2022-10-04	35.500	35.500	34.000	34.750	33.130	15,805,890
2022-10-03	35.750	36.250	34.750	34.750	33.130	15,462,270
2022-09-30	36.250	37.000	35.500	36.250	34.560	14,237,450
2022-09-29	38.000	38.000	36.250	36.250	34.560	19,607,801
2022-09-28	37.000	38.250	36.000	37.250	35.514	27,950,461
2022-09-27	37.750	38.250	37.000	37.000	35.275	19,499,990
2022-09-26	38.250	38.750	37.750	37.750	35.990	13,714,460
2022-09-23	40.500	40.750	38.750	39.000	37.182	28,258,301
2022-09-22	40.250	40.750	39.750	40.500	38.612	14,159,190
2022-09-21	41.250	41.750	40.000	40.500	38.612	26,547,600
2022-09-20	42.250	42.500	41.000	41.750	39.804	14,385,830
2022-09-19	42.500	42.500	42.000	42.000	40.042	6,092,678
2022-09-16	42.500	42.750	42.000	42.500	40.519	15,545,010
2022-09-15	43.250	43.250	42.500	43.000	40.996	8,698,557
2022-09-14	42.500	43.250	42.500	43.250	41.234	9,566,786
2022-09-13	44.000	44.500	43.250	43.500	41.472	13,987,140
2022-09-12	42.750	44.750	42.750	43.750	41.711	27,326,971
2022-09-09	42.500	42.750	42.000	42.500	40.519	8,715,845
2022-09-08	42.750	43.500	42.250	42.250	40.281	20,453,770
2022-09-07	42.500	42.750	42.000	42.500	40.519	10,948,950
2022-09-06	43.250	43.500	42.500	42.750	40.757	8,279,545
2022-09-05	43.250	43.500	42.750	43.250	41.234	7,378,245
2022-09-02	42.500	43.500	42.250	43.250	41.234	15,151,500
2022-09-01	42.500	42.750	41.750	42.250	40.281	8,710,679
2022-08-31	42.250	43.250	42.250	42.500	40.519	14,667,420
2022-08-30	43.000	43.250	42.000	42.500	40.519	14,225,590
2022-08-29	42.500	43.250	42.250	43.250	41.234	16,651,320
2022-08-26	44.000	44.250	43.500	44.000	41.949	7,656,011
2022-08-25	43.500	44.500	43.500	43.750	41.711	10,815,790
2022-08-24	43.250	43.750	43.000	43.250	41.234	12,519,520
2022-08-23	43.000	44.000	42.500	43.500	41.472	16,993,230
2022-08-22	43.500	43.750	42.500	43.500	41.472	15,621,490
2022-08-19	45.250	45.250	43.750	44.000	41.949	12,385,600
2022-08-18	45.500	45.750	45.000	45.250	43.141	5,053,212
2022-08-17	45.500	46.250	45.250	45.500	43.379	11,737,050
2022-08-16	46.250	47.250	45.000	45.500	43.379	12,409,500
2022-08-15	46.250	46.500	45.750	46.000	43.856	8,011,183
2022-08-11	47.750	47.750	45.500	45.750	43.617	20,846,420
2022-08-10	47.500	48.500	46.750	47.500	45.286	24,187,939
2022-08-09	51.000	51.000	50.250	51.000	48.623	3,384,854

← NewerPage 17 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.