Muangthai Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 63.750 | 64.000 | 62.500 | 63.250 | 59.822 | 4,265,300 |
| 2021-11-05 | 64.000 | 64.000 | 63.000 | 63.500 | 60.058 | 5,570,700 |
| 2021-11-04 | 61.500 | 64.250 | 61.000 | 64.000 | 60.531 | 23,757,199 |
| 2021-11-03 | 60.000 | 61.500 | 59.750 | 60.500 | 57.221 | 6,093,400 |
| 2021-11-02 | 60.250 | 60.500 | 59.750 | 60.000 | 56.748 | 2,975,800 |
| 2021-11-01 | 61.000 | 61.000 | 59.500 | 60.500 | 57.221 | 4,100,200 |
| 2021-10-29 | 59.750 | 62.000 | 59.500 | 60.500 | 57.221 | 11,657,500 |
| 2021-10-28 | 59.250 | 60.000 | 59.000 | 59.500 | 56.275 | 4,178,600 |
| 2021-10-27 | 59.250 | 59.750 | 59.000 | 59.250 | 56.039 | 3,774,300 |
| 2021-10-26 | 59.500 | 60.000 | 59.250 | 59.250 | 56.039 | 2,641,200 |
| 2021-10-25 | 60.250 | 60.500 | 59.000 | 59.500 | 56.275 | 5,021,200 |
| 2021-10-21 | 60.500 | 60.750 | 59.750 | 60.250 | 56.984 | 2,940,600 |
| 2021-10-20 | 59.750 | 60.250 | 59.500 | 60.250 | 56.984 | 1,832,300 |
| 2021-10-19 | 60.000 | 61.250 | 59.250 | 59.750 | 56.511 | 10,256,800 |
| 2021-10-18 | 60.500 | 60.500 | 59.000 | 60.500 | 57.221 | 6,434,000 |
| 2021-10-15 | 59.750 | 60.500 | 59.500 | 60.000 | 56.748 | 4,131,500 |
| 2021-10-14 | 60.000 | 60.750 | 59.000 | 60.500 | 57.221 | 8,816,500 |
← NewerPage 21 of 21 · 1,217 trading days
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.