Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	33.250	34.750	33.000	34.750	34.750	27,559,836
2026-07-17	33.000	33.750	32.500	33.250	33.250	25,493,734
2026-07-16	32.500	33.250	32.250	33.000	33.000	17,272,199
2026-07-15	32.750	33.000	32.000	32.250	32.250	12,038,904
2026-07-14	32.000	32.500	31.750	32.250	32.250	15,681,799
2026-07-13	32.000	33.000	31.750	33.000	33.000	9,992,442
2026-07-10	32.500	33.000	32.250	32.500	32.500	13,362,591
2026-07-09	31.750	32.500	31.500	32.250	32.250	18,811,266
2026-07-08	33.500	33.500	31.250	31.500	31.500	29,713,877
2026-07-07	33.250	33.750	32.750	33.750	33.750	17,127,615
2026-07-06	33.500	34.250	33.250	33.250	33.250	23,734,064
2026-07-03	32.250	33.250	32.000	33.000	33.000	25,058,492
2026-07-02	31.500	32.250	31.500	32.000	32.000	12,359,527
2026-07-01	31.750	32.250	31.250	31.250	31.250	14,130,607
2026-06-30	31.000	31.750	30.500	31.500	31.500	13,349,792
2026-06-29	31.250	31.500	30.750	31.000	31.000	16,364,317
2026-06-26	30.500	31.750	30.250	31.250	31.250	18,927,545
2026-06-25	30.250	31.250	30.000	30.750	30.750	38,850,125
2026-06-24	29.500	30.000	29.500	29.500	29.500	10,226,795
2026-06-23	30.250	30.500	29.250	29.500	29.500	15,355,014
2026-06-22	30.000	30.750	30.000	30.250	30.250	24,398,539
2026-06-19	29.500	29.500	29.250	29.500	29.500	7,928,374
2026-06-18	30.250	30.250	29.000	29.500	29.500	15,151,410
2026-06-17	29.250	30.500	29.250	30.250	30.250	30,416,539
2026-06-16	29.750	30.250	29.000	29.500	29.500	26,294,680
2026-06-15	29.000	29.750	29.000	29.250	29.250	29,373,590
2026-06-12	27.500	28.250	27.250	28.000	28.000	11,675,100
2026-06-11	27.000	27.250	27.000	27.000	27.000	4,035,139
2026-06-10	27.500	27.500	27.000	27.000	27.000	6,739,496
2026-06-09	28.250	28.250	27.250	27.500	27.500	13,082,107
2026-06-08	28.500	28.750	28.000	28.000	28.000	11,720,471
2026-06-05	28.500	29.250	28.250	29.000	29.000	12,808,140
2026-06-04	28.750	29.000	28.250	28.500	28.500	10,317,090
2026-06-02	28.750	29.250	28.250	29.000	29.000	6,687,825
2026-05-29	28.750	29.500	28.750	28.750	28.750	12,584,200
2026-05-28	28.750	29.000	28.500	28.750	28.750	6,891,017
2026-05-27	29.000	29.000	28.500	28.750	28.750	7,477,298
2026-05-26	29.250	29.750	28.750	28.750	28.750	11,441,710
2026-05-25	28.750	29.500	28.500	29.000	29.000	19,251,840
2026-05-22	28.500	28.500	27.750	28.000	28.000	10,766,930
2026-05-21	28.500	28.750	28.250	28.250	28.250	13,974,000
2026-05-20	27.750	28.000	27.000	27.750	27.750	15,700,770
2026-05-19	27.250	28.500	27.250	28.250	28.250	11,715,890
2026-05-18	28.500	28.500	26.750	27.250	27.250	26,229,330
2026-05-15	29.000	29.250	28.250	28.500	28.500	11,304,950
2026-05-14	29.000	29.250	28.750	29.250	29.250	16,203,910
2026-05-13	28.750	29.250	28.500	28.750	28.750	11,637,240
2026-05-12	29.000	29.500	28.750	29.000	29.000	11,298,880
2026-05-11	30.250	30.750	29.000	29.250	29.250	16,767,189
2026-05-08	30.750	31.250	29.750	30.000	30.000	18,268,080
2026-05-07	29.750	30.250	29.250	30.000	30.000	19,360,811
2026-05-06	29.250	29.500	28.750	29.500	29.500	12,394,900
2026-05-05	29.500	29.500	28.250	28.750	28.750	15,714,500
2026-04-30	29.750	30.000	29.000	29.500	29.500	9,038,800
2026-04-29	29.000	30.250	28.750	30.250	30.250	10,677,120
2026-04-28	29.500	30.000	28.750	29.000	29.000	13,582,490
2026-04-27	30.250	30.750	29.500	29.750	29.460	10,455,450
2026-04-24	30.000	30.250	29.500	30.000	29.708	9,693,972
2026-04-23	31.000	31.250	30.250	30.500	30.203	9,380,808
2026-04-22	31.500	31.750	31.000	31.250	30.945	6,487,159

← NewerPage 2 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.