Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	43.250	44.250	42.500	42.500	40.519	8,242,700
2022-05-06	43.750	44.500	43.250	43.750	41.711	10,244,900
2022-05-05	46.500	46.750	44.500	44.500	42.426	12,572,600
2022-05-03	46.500	46.750	45.500	45.750	43.617	14,333,600
2022-04-29	46.500	47.250	45.750	46.250	44.094	7,819,300
2022-04-28	46.500	46.750	45.750	46.250	44.094	7,323,900
2022-04-27	47.500	48.000	46.250	46.500	43.980	8,676,900
2022-04-26	49.250	49.250	47.500	47.750	45.162	10,826,500
2022-04-25	49.750	49.750	48.250	48.500	45.871	13,644,400
2022-04-22	51.000	51.000	50.000	50.500	47.763	6,722,800
2022-04-21	50.250	52.000	50.250	51.250	48.472	10,854,000
2022-04-20	50.750	51.250	49.750	50.000	47.290	7,545,800
2022-04-19	50.250	51.500	50.250	50.250	47.526	6,792,300
2022-04-18	49.750	50.750	49.500	50.000	47.290	7,041,700
2022-04-12	50.000	50.250	49.500	50.000	47.290	2,575,600
2022-04-11	50.500	51.000	50.000	50.500	47.763	2,722,400
2022-04-08	50.500	51.500	50.250	50.750	47.999	3,459,700
2022-04-07	51.750	52.000	49.750	50.500	47.763	9,791,700
2022-04-05	52.000	52.250	51.250	51.750	48.945	2,691,200
2022-04-04	52.250	52.750	51.750	52.000	49.182	3,154,900
2022-04-01	52.000	52.250	51.500	52.000	49.182	5,098,700
2022-03-31	52.500	53.000	51.750	52.500	49.654	7,167,500
2022-03-30	52.000	53.750	52.000	52.500	49.654	14,522,100
2022-03-29	51.750	52.250	51.500	51.750	48.945	4,909,000
2022-03-28	52.500	52.750	51.250	51.750	48.945	4,997,500
2022-03-25	52.750	53.000	52.000	52.250	49.418	2,922,500
2022-03-24	52.500	53.000	52.000	52.500	49.654	2,592,918
2022-03-23	53.000	53.250	52.500	52.750	49.891	2,774,290
2022-03-22	52.750	52.750	51.500	52.750	49.891	8,580,400
2022-03-21	53.750	54.500	53.250	53.500	50.600	7,766,500
2022-03-18	53.250	53.500	52.500	53.000	50.127	4,541,300
2022-03-17	52.750	54.000	52.750	53.500	50.600	9,427,800
2022-03-16	51.750	53.500	51.500	52.500	49.654	13,064,900
2022-03-15	51.500	51.750	50.750	51.500	48.709	4,072,700
2022-03-14	51.750	51.750	51.000	51.500	48.709	3,891,400
2022-03-11	51.750	51.750	50.750	51.750	48.945	4,694,500
2022-03-10	52.500	53.250	51.750	52.000	49.182	9,068,000
2022-03-09	50.250	52.000	49.250	51.750	48.945	16,595,900
2022-03-08	49.750	50.500	48.250	50.000	47.290	15,892,500
2022-03-07	51.000	51.000	49.250	49.500	46.817	12,559,800
2022-03-04	51.750	52.500	51.500	51.500	48.709	8,858,300
2022-03-03	51.750	52.500	51.000	52.000	49.182	6,356,700
2022-03-02	51.750	52.000	51.000	51.750	48.945	4,585,800
2022-03-01	51.500	52.750	51.250	51.500	48.709	10,448,400
2022-02-28	51.500	52.000	51.000	51.500	48.709	7,574,000
2022-02-25	52.000	52.250	50.750	51.500	48.709	9,495,100
2022-02-24	52.250	52.500	51.250	51.750	48.945	8,221,500
2022-02-23	53.000	53.250	52.250	52.750	49.891	8,552,900
2022-02-22	52.250	52.500	51.500	52.500	49.654	10,320,800
2022-02-21	53.500	53.750	52.500	53.250	50.364	7,571,000
2022-02-18	53.250	54.000	53.250	53.750	50.837	4,594,900
2022-02-17	54.500	55.000	52.750	53.750	50.837	15,172,200
2022-02-15	54.250	54.750	52.250	54.500	51.546	31,960,900
2022-02-14	57.000	57.000	55.750	56.750	53.674	7,004,000
2022-02-11	58.250	58.250	57.250	57.500	54.383	5,992,700
2022-02-10	57.250	60.000	57.250	58.250	55.093	21,511,699
2022-02-09	56.750	57.750	56.750	57.000	53.911	8,658,200
2022-02-08	57.000	57.500	56.250	57.000	53.911	3,896,700
2022-02-07	57.000	57.250	56.250	57.000	53.911	3,833,800
2022-02-04	57.250	57.250	56.500	56.750	53.674	3,489,300

← NewerPage 19 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.