Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	50.750	51.000	49.750	51.000	48.623	6,826,182
2022-08-05	51.000	51.250	50.250	50.500	48.146	7,803,499
2022-08-04	49.250	51.000	49.000	50.750	48.384	22,922,320
2022-08-03	48.500	49.000	48.000	48.750	46.478	6,293,508
2022-08-02	48.250	48.750	47.750	48.750	46.478	7,182,406
2022-08-01	49.000	49.500	48.250	49.000	46.716	14,168,260
2022-07-27	48.000	48.250	46.500	48.250	46.001	12,506,040
2022-07-26	47.750	48.500	47.250	48.250	46.001	10,000,560
2022-07-25	46.250	48.000	46.000	47.500	45.286	12,085,130
2022-07-22	45.750	46.250	45.000	46.250	44.094	8,226,864
2022-07-21	45.000	45.750	44.750	45.500	43.379	6,107,030
2022-07-20	45.500	45.750	44.500	45.000	42.902	12,435,830
2022-07-19	43.000	44.500	42.750	44.250	42.187	10,997,550
2022-07-18	42.750	44.000	42.500	43.250	41.234	7,624,597
2022-07-15	42.250	42.750	41.500	42.250	40.281	6,036,375
2022-07-14	41.750	42.250	41.500	42.000	40.042	5,155,971
2022-07-12	42.750	43.000	41.250	42.000	40.042	7,590,516
2022-07-11	42.500	43.250	41.750	43.000	40.996	4,082,790
2022-07-08	43.000	43.000	42.500	42.500	40.519	4,255,430
2022-07-07	42.000	43.000	41.750	42.750	40.757	5,603,616
2022-07-06	40.750	42.500	40.500	42.000	40.042	8,964,905
2022-07-05	43.000	43.000	40.500	40.750	38.850	9,100,085
2022-07-04	43.000	43.000	42.000	42.500	40.519	3,736,984
2022-07-01	42.750	43.250	42.000	43.000	40.996	5,652,598
2022-06-30	43.500	43.750	42.250	42.750	40.757	6,022,441
2022-06-29	43.500	44.000	43.250	43.750	41.711	3,657,113
2022-06-28	44.250	44.750	43.750	44.000	41.949	6,420,262
2022-06-27	44.000	44.750	44.000	44.250	42.187	5,812,663
2022-06-24	44.250	44.250	43.000	43.500	41.472	6,730,839
2022-06-23	42.750	44.250	42.000	43.500	41.472	10,829,280
2022-06-22	42.500	42.750	41.750	42.250	40.281	9,428,273
2022-06-21	43.250	43.750	42.500	43.000	40.996	5,609,496
2022-06-20	42.750	43.500	42.750	43.500	41.472	2,560,348
2022-06-17	42.000	43.750	42.000	43.250	41.234	8,921,222
2022-06-16	45.000	46.000	42.750	42.750	40.757	19,174,920
2022-06-15	45.000	45.000	43.500	44.500	42.426	10,751,390
2022-06-14	45.000	45.750	44.500	45.000	42.902	7,975,234
2022-06-13	46.000	46.750	45.000	45.500	43.379	16,468,270
2022-06-10	48.500	48.750	47.250	47.750	45.524	8,591,844
2022-06-09	48.750	49.000	48.000	49.000	46.716	3,889,007
2022-06-08	48.250	49.250	48.000	49.000	46.716	12,356,910
2022-06-07	47.750	48.000	47.250	47.750	45.524	8,274,015
2022-06-06	49.000	49.000	47.750	48.500	46.239	5,402,133
2022-06-02	49.250	49.250	48.000	49.000	46.716	7,380,995
2022-06-01	49.250	49.500	48.750	49.000	46.716	6,145,679
2022-05-31	49.250	49.500	48.500	49.250	46.954	19,627,449
2022-05-30	48.250	50.500	47.500	50.000	47.669	26,355,109
2022-05-27	48.250	48.250	47.000	47.500	45.286	11,221,140
2022-05-26	44.500	47.500	44.500	47.250	45.047	20,837,891
2022-05-25	44.000	45.500	44.000	44.250	42.187	11,485,410
2022-05-24	44.000	44.500	43.750	43.750	41.711	9,131,294
2022-05-23	45.000	45.250	44.250	44.750	42.664	5,110,240
2022-05-20	44.250	45.250	43.500	44.750	42.664	11,282,000
2022-05-19	43.500	44.500	43.000	43.750	41.711	10,170,200
2022-05-18	44.000	45.250	43.750	45.000	42.902	11,881,400
2022-05-17	43.750	44.750	43.500	44.250	42.187	13,941,800
2022-05-13	41.500	42.500	41.000	42.250	40.281	14,483,100
2022-05-12	44.500	44.500	40.250	40.500	38.612	34,627,102
2022-05-11	46.500	46.500	43.750	44.500	42.426	13,142,300
2022-05-10	42.500	46.250	42.250	45.750	43.617	15,075,000

← NewerPage 18 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.