Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	40.750	41.000	40.500	40.750	40.353	1,725,801
2025-10-17	40.500	41.250	40.250	40.500	40.105	5,603,885
2025-10-16	40.500	41.250	40.500	40.750	40.353	4,983,011
2025-10-15	39.750	40.750	39.500	40.250	39.858	4,246,862
2025-10-14	40.250	40.250	39.250	39.250	38.867	4,826,983
2025-10-10	40.500	40.500	39.750	40.500	40.105	3,489,837
2025-10-09	40.500	40.750	39.750	40.500	40.105	4,356,502
2025-10-08	41.250	41.750	39.500	40.250	39.858	10,720,920
2025-10-07	41.000	41.500	40.750	41.000	40.600	5,100,311
2025-10-06	41.250	41.250	40.500	40.500	40.105	4,784,239
2025-10-03	41.250	41.750	41.000	41.250	40.848	3,429,283
2025-10-02	40.750	41.500	40.500	41.500	41.096	4,156,575
2025-10-01	40.500	40.750	40.000	40.000	39.610	4,646,050
2025-09-30	40.750	41.250	40.250	40.500	40.105	8,023,590
2025-09-29	41.250	41.500	40.000	40.500	40.105	6,619,579
2025-09-26	41.750	42.000	40.750	41.000	40.600	5,232,980
2025-09-25	41.000	42.250	41.000	41.750	41.343	4,992,418
2025-09-24	40.500	41.500	40.500	41.000	40.600	4,619,253
2025-09-23	41.500	41.750	40.500	40.500	40.105	6,645,357
2025-09-22	42.000	42.500	41.500	41.500	41.096	4,167,052
2025-09-19	42.250	43.500	42.000	42.000	41.591	7,302,241
2025-09-18	43.250	43.250	42.250	42.250	41.838	6,326,587
2025-09-17	43.500	43.500	42.250	43.000	42.581	8,698,627
2025-09-16	43.500	44.000	43.000	43.750	43.324	6,345,208
2025-09-15	43.000	43.500	42.750	43.500	43.076	3,249,710
2025-09-12	43.000	43.500	42.500	43.250	42.828	9,822,505
2025-09-11	42.250	42.750	41.750	42.000	41.591	5,497,925
2025-09-10	43.000	44.000	42.250	42.250	41.838	7,133,449
2025-09-09	43.250	43.500	42.000	43.250	42.828	6,439,068
2025-09-08	42.750	43.500	42.000	43.000	42.581	8,833,884
2025-09-05	41.000	42.500	40.500	42.000	41.591	10,709,030
2025-09-04	39.500	41.000	39.250	40.500	40.105	16,863,670
2025-09-03	38.000	39.250	38.000	39.000	38.620	8,918,409
2025-09-02	37.000	38.750	36.750	38.750	38.372	13,669,220
2025-09-01	37.000	37.250	36.250	36.750	36.392	5,488,704
2025-08-29	37.750	37.750	37.000	37.250	36.887	7,473,880
2025-08-28	38.000	38.250	37.750	37.750	37.382	5,138,834
2025-08-27	37.000	38.500	37.000	38.000	37.630	9,693,332
2025-08-26	37.750	38.000	37.000	37.000	36.639	6,501,588
2025-08-25	37.750	38.500	37.500	38.000	37.630	9,486,862
2025-08-22	36.750	37.500	36.500	37.000	36.639	5,705,546
2025-08-21	37.250	37.250	36.250	37.000	36.639	5,585,671
2025-08-20	35.750	37.250	35.500	37.250	36.887	8,414,994
2025-08-19	36.000	36.750	35.750	35.750	35.402	7,060,031
2025-08-18	36.750	36.750	35.750	36.000	35.649	10,728,680
2025-08-15	38.000	38.750	36.500	36.750	36.392	17,480,910
2025-08-14	37.500	38.250	36.500	37.750	37.382	11,943,260
2025-08-13	38.250	38.750	37.500	37.500	37.135	16,471,270
2025-08-08	38.250	38.250	37.250	37.250	36.887	13,310,070
2025-08-07	39.250	39.500	38.500	38.750	38.372	9,653,237
2025-08-06	40.000	40.500	38.750	39.000	38.620	17,618,461
2025-08-05	38.000	39.250	37.750	38.500	38.125	11,907,470
2025-08-04	36.500	37.500	36.000	37.000	36.639	8,150,654
2025-08-01	38.250	38.500	36.000	36.000	35.649	8,378,308
2025-07-31	38.250	38.750	37.750	37.750	37.382	10,156,830
2025-07-30	37.500	38.500	37.000	38.000	37.630	11,792,710
2025-07-29	37.000	37.750	36.000	37.500	37.135	6,968,042
2025-07-25	37.750	38.250	36.750	37.000	36.639	7,504,128
2025-07-24	38.000	38.750	37.750	38.000	37.630	6,761,840
2025-07-23	38.000	39.000	38.000	38.750	38.372	10,224,600

← NewerPage 5 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.