Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.500	32.250	30.500	31.750	31.441	17,749,920
2026-01-19	29.250	31.000	29.000	30.500	30.203	13,314,480
2026-01-16	29.500	29.500	28.500	29.500	29.212	10,593,300
2026-01-15	27.750	29.750	27.750	29.500	29.212	17,048,850
2026-01-14	27.750	28.500	27.500	27.750	27.480	11,539,830
2026-01-13	29.000	29.250	27.000	27.500	27.232	18,979,199
2026-01-12	29.750	30.000	28.750	28.750	28.470	8,458,944
2026-01-09	30.250	30.250	29.250	29.750	29.460	8,094,767
2026-01-08	31.250	31.250	30.000	30.000	29.708	12,695,790
2026-01-07	31.250	32.000	31.000	31.500	31.193	8,891,554
2026-01-06	31.000	31.750	31.000	31.250	30.945	8,946,011
2026-01-05	31.750	32.000	30.750	31.000	30.698	11,127,810
2025-12-30	31.750	32.000	31.000	31.500	31.193	13,250,500
2025-12-29	31.750	32.250	31.500	31.750	31.441	3,218,278
2025-12-26	32.750	32.750	31.250	32.000	31.688	8,331,088
2025-12-25	33.250	33.250	32.750	32.750	32.431	1,752,927
2025-12-24	33.000	33.250	32.750	33.250	32.926	4,262,920
2025-12-23	33.250	33.750	32.750	33.000	32.678	5,385,767
2025-12-22	33.000	33.250	32.750	33.000	32.678	5,355,189
2025-12-19	32.750	33.000	32.250	32.500	32.183	6,989,851
2025-12-18	34.750	34.750	32.000	32.500	32.183	15,539,270
2025-12-17	35.000	35.750	34.750	35.000	34.659	8,945,373
2025-12-16	35.000	35.250	34.500	35.000	34.659	5,215,501
2025-12-15	35.000	35.250	34.500	35.250	34.906	6,223,509
2025-12-12	33.250	35.250	33.250	34.750	34.411	16,114,260
2025-12-11	33.750	33.750	32.750	33.000	32.678	3,190,996
2025-12-09	32.750	33.500	32.750	33.250	32.926	3,238,123
2025-12-08	33.250	33.250	32.500	32.750	32.431	2,789,777
2025-12-04	33.750	33.750	32.500	33.000	32.678	6,911,749
2025-12-03	34.000	34.750	33.500	33.750	33.421	7,588,314
2025-12-02	33.500	34.000	33.000	33.750	33.421	4,573,246
2025-12-01	33.250	34.000	33.000	33.500	33.173	4,352,718
2025-11-28	33.000	33.750	32.500	33.250	32.926	3,982,058
2025-11-27	33.500	33.750	32.750	32.750	32.431	5,378,486
2025-11-26	34.250	34.250	32.500	33.000	32.678	11,157,950
2025-11-25	34.250	34.500	33.250	33.750	33.421	5,792,172
2025-11-24	34.000	34.250	33.250	34.000	33.669	7,306,364
2025-11-21	34.500	34.500	33.500	33.500	33.173	6,066,641
2025-11-20	35.250	35.500	34.750	34.750	34.411	5,632,850
2025-11-19	35.000	35.500	34.500	34.750	34.411	4,318,096
2025-11-18	35.250	35.750	35.000	35.000	34.659	6,509,015
2025-11-17	35.000	35.750	34.750	35.500	35.154	6,630,603
2025-11-14	36.500	36.750	35.000	35.000	34.659	16,447,750
2025-11-13	37.250	37.500	36.250	37.000	36.639	9,279,122
2025-11-12	39.500	39.500	36.750	37.000	36.639	14,207,760
2025-11-11	39.250	40.250	38.250	39.750	39.363	8,693,611
2025-11-10	39.750	40.000	39.000	39.250	38.867	4,117,991
2025-11-07	39.250	39.750	39.000	39.750	39.363	1,787,581
2025-11-06	39.750	40.250	39.250	39.500	39.115	3,397,245
2025-11-05	40.000	40.250	39.250	39.500	39.115	4,916,043
2025-11-04	41.000	41.500	40.000	40.250	39.858	4,252,552
2025-11-03	40.250	41.000	40.000	40.250	39.858	4,469,456
2025-10-31	40.000	40.500	39.750	40.500	40.105	4,143,317
2025-10-30	39.250	40.750	39.250	40.250	39.858	6,139,768
2025-10-29	40.000	40.250	39.250	39.250	38.867	8,046,718
2025-10-28	41.000	41.000	39.750	40.250	39.858	6,343,210
2025-10-27	42.750	42.750	40.750	41.000	40.600	5,681,874
2025-10-24	41.750	42.250	41.500	42.000	41.591	3,008,060
2025-10-22	41.000	42.000	40.750	41.500	41.096	4,618,107
2025-10-21	41.250	41.250	40.750	41.250	40.848	2,107,380

← NewerPage 4 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.