Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	57.250	57.250	56.500	56.750	53.674	3,489,300
2022-02-03	56.500	57.750	56.500	57.000	53.911	9,272,400
2022-02-02	56.250	58.000	56.250	56.750	53.674	6,516,100
2022-02-01	56.500	57.250	56.000	56.750	53.674	8,486,200
2022-01-31	56.500	57.000	56.000	56.250	53.201	1,913,800
2022-01-28	57.000	57.000	55.750	56.000	52.965	3,241,600
2022-01-27	55.750	56.250	55.000	56.250	53.201	4,629,400
2022-01-26	56.250	56.750	55.750	56.250	53.201	6,334,100
2022-01-25	56.250	56.500	55.500	56.250	53.201	7,276,500
2022-01-24	57.000	57.500	56.500	56.500	53.438	4,097,100
2022-01-21	57.250	57.500	56.250	57.250	54.147	6,353,500
2022-01-20	58.000	58.500	57.250	57.500	54.383	4,072,500
2022-01-19	59.000	59.250	57.500	58.000	54.856	7,205,200
2022-01-18	60.500	61.000	58.750	59.000	55.802	7,764,200
2022-01-17	60.000	60.750	59.250	60.500	57.221	5,143,600
2022-01-14	59.250	60.750	59.000	60.250	56.984	11,104,500
2022-01-13	58.500	60.750	58.250	59.250	56.039	22,114,801
2022-01-12	58.250	58.750	57.750	58.250	55.093	4,669,000
2022-01-11	57.750	58.500	57.000	58.000	54.856	7,928,300
2022-01-10	58.000	58.000	57.250	57.500	54.383	4,019,800
2022-01-07	58.000	58.000	57.250	57.500	54.383	2,274,900
2022-01-06	58.750	58.750	57.500	58.000	54.856	7,033,700
2022-01-05	59.000	59.750	59.000	59.250	56.039	6,311,200
2022-01-04	59.000	59.500	58.750	59.000	55.802	6,328,600
2021-12-30	58.750	59.500	58.500	58.750	55.566	7,475,600
2021-12-29	57.750	58.750	57.500	58.250	55.093	7,361,800
2021-12-28	56.750	58.000	56.500	57.000	53.911	6,201,300
2021-12-27	57.000	57.000	56.250	56.500	53.438	3,331,500
2021-12-24	56.500	57.250	56.250	56.750	53.674	2,571,800
2021-12-23	57.250	57.500	56.000	56.500	53.438	7,828,000
2021-12-22	57.250	57.500	57.000	57.000	53.911	1,340,600
2021-12-21	57.500	57.500	57.000	57.000	53.911	1,142,400
2021-12-20	57.250	57.500	56.250	57.000	53.911	6,280,000
2021-12-17	58.500	58.750	57.250	57.750	54.620	8,150,100
2021-12-16	58.500	58.750	58.000	58.500	55.329	5,375,100
2021-12-15	58.500	59.000	57.750	58.000	54.856	3,145,800
2021-12-14	58.250	58.750	57.750	58.750	55.566	2,638,800
2021-12-13	58.750	59.000	58.000	59.000	55.802	4,192,800
2021-12-09	58.250	59.000	58.000	58.250	55.093	6,199,700
2021-12-08	57.250	59.000	57.000	58.000	54.856	13,309,000
2021-12-07	56.750	57.250	55.750	56.250	53.201	7,132,600
2021-12-03	56.500	57.000	56.000	56.250	53.201	3,697,400
2021-12-02	56.000	56.500	55.500	56.250	53.201	4,045,000
2021-12-01	56.250	56.750	55.250	56.250	53.201	8,686,600
2021-11-30	57.500	58.250	56.000	56.000	52.965	8,906,200
2021-11-29	57.500	57.750	56.500	57.000	53.911	5,680,000
2021-11-26	58.250	58.750	57.500	57.750	54.620	10,455,400
2021-11-25	59.000	59.000	58.500	58.500	55.329	3,485,900
2021-11-24	59.500	59.500	58.250	58.750	55.566	19,636,301
2021-11-23	60.250	60.500	59.250	59.500	56.275	10,922,000
2021-11-22	60.250	60.750	60.250	60.500	57.221	2,854,600
2021-11-19	60.750	61.250	60.000	60.250	56.984	5,432,300
2021-11-18	60.750	61.500	60.500	60.750	57.457	5,350,200
2021-11-17	60.250	62.250	60.250	60.750	57.457	21,976,900
2021-11-16	60.000	60.500	59.500	59.750	56.511	5,135,600
2021-11-15	60.000	60.750	59.500	59.750	56.511	5,016,900
2021-11-12	60.000	60.750	59.750	60.250	56.984	7,248,000
2021-11-11	60.500	61.000	59.500	60.000	56.748	11,242,500
2021-11-10	61.000	61.000	59.000	61.000	57.694	30,624,400
2021-11-09	63.500	63.500	62.750	63.250	59.822	2,054,500

← NewerPage 20 of 21 · 1,217 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.