Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	38.000	39.000	38.000	38.750	38.372	10,224,600
2025-07-22	39.750	39.750	37.500	37.500	37.135	12,545,020
2025-07-21	38.000	39.500	37.750	39.250	38.867	11,683,400
2025-07-18	39.000	39.500	37.500	38.000	37.630	9,549,133
2025-07-17	38.750	39.750	38.500	38.750	38.372	8,494,353
2025-07-16	38.750	39.000	38.000	38.750	38.372	6,993,610
2025-07-15	38.250	39.750	37.750	39.250	38.867	14,792,910
2025-07-14	35.500	37.500	35.250	37.000	36.639	6,881,218
2025-07-11	35.000	36.000	34.750	35.500	35.154	5,253,230
2025-07-09	35.000	35.750	34.500	34.750	34.411	4,854,773
2025-07-08	35.000	35.250	34.750	34.750	34.411	3,447,386
2025-07-07	35.000	35.500	34.750	35.250	34.906	2,278,241
2025-07-04	36.500	36.500	35.000	35.250	34.906	4,680,047
2025-07-03	35.000	36.750	35.000	36.250	35.897	7,968,088
2025-07-02	35.500	35.750	34.250	35.250	34.906	8,598,723
2025-07-01	35.250	35.750	34.000	35.750	35.402	8,370,529
2025-06-30	35.250	35.750	34.750	35.250	34.906	4,976,072
2025-06-27	37.000	37.000	35.000	35.250	34.906	4,964,879
2025-06-26	37.500	38.500	36.750	37.000	36.639	4,989,732
2025-06-25	37.250	38.500	37.250	37.750	37.382	4,879,282
2025-06-24	36.000	37.750	35.000	37.250	36.887	9,837,052
2025-06-23	34.750	34.750	33.750	34.500	34.164	7,819,986
2025-06-20	35.250	36.750	35.250	35.250	34.906	4,405,402
2025-06-19	37.000	37.000	34.750	35.000	34.659	14,227,910
2025-06-18	38.250	39.250	37.750	37.750	37.382	4,981,758
2025-06-17	38.000	39.250	37.750	39.000	38.620	4,221,681
2025-06-16	37.500	38.000	36.750	37.500	37.135	6,211,136
2025-06-13	36.750	38.500	36.000	37.500	37.135	4,721,165
2025-06-12	39.000	39.000	37.250	37.250	36.887	8,039,732
2025-06-11	39.750	40.250	37.250	39.000	38.620	10,280,380
2025-06-10	40.250	40.750	39.750	40.000	39.610	1,294,924
2025-06-09	41.250	41.250	40.250	40.250	39.858	2,686,755
2025-06-06	40.000	41.250	39.500	40.750	40.353	3,601,119
2025-06-05	40.500	41.000	39.750	39.750	39.363	4,656,028
2025-06-04	41.750	42.000	39.750	40.250	39.858	4,894,483
2025-05-30	41.250	42.250	41.000	41.750	41.343	3,010,938
2025-05-29	42.750	42.750	41.250	41.500	41.096	2,775,089
2025-05-28	42.750	42.750	41.750	42.000	41.591	2,036,991
2025-05-27	41.750	42.750	41.250	42.250	41.838	4,086,693
2025-05-26	41.000	42.000	41.000	42.000	41.591	2,481,240
2025-05-23	41.500	41.750	41.000	41.000	40.600	1,542,699
2025-05-22	41.000	42.000	40.750	41.000	40.600	2,643,786
2025-05-21	41.750	42.750	41.500	41.750	41.343	4,818,009
2025-05-20	41.750	42.000	41.250	41.750	41.343	3,775,923
2025-05-19	41.000	41.750	40.500	41.000	40.600	3,574,416
2025-05-16	41.000	41.750	40.750	41.250	40.848	4,112,322
2025-05-15	43.250	43.250	40.500	40.750	40.353	10,723,930
2025-05-14	45.000	45.000	42.250	43.000	42.581	10,882,020
2025-05-13	43.750	45.000	43.250	44.500	44.066	6,469,503
2025-05-09	44.000	44.000	43.000	43.500	43.076	6,400,278
2025-05-08	44.000	44.500	43.000	43.500	43.076	7,044,373
2025-05-07	42.000	44.000	42.000	43.750	43.324	4,708,514
2025-05-06	44.000	44.250	42.000	42.000	41.591	9,907,893
2025-05-02	44.500	44.500	43.000	43.500	43.076	11,750,970
2025-04-30	46.000	46.500	43.250	45.000	44.561	17,177,510
2025-04-29	44.000	46.000	43.500	46.000	45.552	9,424,390
2025-04-28	44.750	45.000	43.750	44.250	43.819	3,326,250
2025-04-25	45.000	45.750	44.750	45.000	44.314	4,207,174
2025-04-24	44.500	45.500	44.000	44.500	43.821	7,060,532
2025-04-23	44.250	45.000	44.000	44.750	44.068	5,972,553

← NewerPage 6 of 21 · 1,216 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.