Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.000	32.000	30.750	31.750	31.441	13,042,580
2026-04-20	30.000	31.250	30.000	31.000	30.698	11,816,090
2026-04-17	30.250	30.500	29.750	30.000	29.708	6,302,662
2026-04-16	30.750	31.250	30.250	30.500	30.203	9,612,193
2026-04-10	31.000	31.000	30.250	30.500	30.203	5,150,550
2026-04-09	31.250	31.250	30.250	30.500	30.203	7,914,452
2026-04-08	31.000	31.750	30.500	31.750	31.441	21,890,779
2026-04-07	29.000	29.500	28.500	29.250	28.965	9,347,038
2026-04-03	29.750	29.750	29.000	29.000	28.717	6,395,970
2026-04-02	29.500	30.000	29.250	29.750	29.460	7,692,354
2026-04-01	30.250	30.750	29.500	30.000	29.708	27,700,881
2026-03-31	28.250	28.750	27.250	28.750	28.470	25,957,811
2026-03-30	27.000	28.250	26.750	28.000	27.727	18,505,150
2026-03-27	27.750	28.000	27.250	27.750	27.480	18,347,961
2026-03-26	28.250	28.250	27.000	27.750	27.480	28,676,119
2026-03-25	29.500	29.750	29.000	29.250	28.965	25,564,240
2026-03-24	28.000	28.500	27.750	28.250	27.975	13,118,440
2026-03-23	28.000	28.500	27.000	27.250	26.984	24,174,971
2026-03-20	29.000	29.250	28.500	29.250	28.965	18,619,119
2026-03-19	29.000	29.250	28.250	28.250	27.975	23,683,400
2026-03-18	30.500	30.500	29.500	29.750	29.460	21,606,150
2026-03-17	31.250	31.500	30.250	30.250	29.955	21,355,990
2026-03-16	31.500	31.750	30.750	30.750	30.450	11,798,060
2026-03-13	31.750	32.750	31.000	31.250	30.945	16,082,480
2026-03-12	30.750	32.500	30.250	32.000	31.688	15,480,450
2026-03-11	31.250	32.250	31.000	31.250	30.945	16,140,670
2026-03-10	32.000	32.000	30.500	31.000	30.698	18,568,350
2026-03-09	27.250	30.500	27.250	30.500	30.203	26,558,250
2026-03-06	31.750	32.250	30.750	31.500	31.193	25,004,119
2026-03-05	33.250	33.500	31.500	32.500	32.183	19,300,590
2026-03-04	30.000	32.250	29.750	32.250	31.936	30,996,301
2026-03-02	35.500	35.750	33.750	34.000	33.669	22,524,010
2026-02-27	37.750	38.250	37.000	37.000	36.639	9,675,488
2026-02-26	38.500	38.500	37.500	37.750	37.382	7,852,652
2026-02-25	36.500	39.000	36.250	38.000	37.630	26,121,051
2026-02-24	37.000	37.000	35.500	36.250	35.897	22,084,301
2026-02-23	38.750	38.750	36.500	37.500	37.135	19,567,180
2026-02-20	39.000	39.250	37.500	37.750	37.382	10,596,770
2026-02-19	39.250	39.750	39.000	39.250	38.867	11,779,320
2026-02-18	39.250	39.750	38.750	39.000	38.620	15,235,760
2026-02-17	38.750	39.500	38.000	39.250	38.867	14,631,920
2026-02-16	39.750	40.000	38.750	38.750	38.372	6,651,780
2026-02-13	38.500	39.250	38.250	39.000	38.620	10,152,020
2026-02-12	37.500	39.000	37.250	38.750	38.372	14,206,360
2026-02-11	37.750	38.000	37.250	37.500	37.135	6,265,397
2026-02-10	38.000	38.250	37.000	37.500	37.135	7,892,968
2026-02-09	38.000	38.500	37.500	37.750	37.382	27,283,650
2026-02-06	34.500	35.000	34.000	34.500	34.164	6,454,001
2026-02-05	33.500	35.000	33.250	34.500	34.164	15,071,520
2026-02-04	33.250	33.750	33.000	33.250	32.926	6,704,199
2026-02-03	32.750	33.750	32.750	33.250	32.926	10,310,190
2026-02-02	33.500	33.500	32.250	32.500	32.183	17,289,650
2026-01-30	33.750	34.000	33.000	33.750	33.421	8,344,187
2026-01-29	33.750	34.250	33.250	34.000	33.669	6,487,488
2026-01-28	33.500	34.000	33.250	33.750	33.421	4,831,752
2026-01-27	33.250	34.000	33.000	33.500	33.173	12,330,930
2026-01-26	31.750	33.000	31.500	32.750	32.431	6,141,369
2026-01-23	32.750	33.500	32.000	32.250	31.936	7,229,568
2026-01-22	32.750	33.750	32.750	32.750	32.431	14,203,300
2026-01-21	32.000	33.000	31.250	32.750	32.431	14,007,870

← NewerPage 3 of 21 · 1,215 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.