Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	43.500	43.750	43.000	43.250	42.591	4,386,709
2025-04-18	43.500	44.500	43.250	43.500	42.837	6,611,373
2025-04-17	42.250	43.750	42.250	43.250	42.591	3,633,137
2025-04-16	40.750	43.250	40.000	42.750	42.098	5,747,690
2025-04-11	42.000	42.500	40.250	40.750	40.129	5,336,967
2025-04-10	44.250	44.500	42.750	42.750	42.098	7,997,823
2025-04-09	41.000	43.250	39.250	43.250	42.591	10,306,380
2025-04-08	40.750	41.750	39.250	41.000	40.375	13,109,250
2025-04-04	41.500	42.750	40.750	42.250	41.606	18,513,180
2025-04-03	40.000	42.000	39.500	41.500	40.867	12,695,890
2025-04-02	38.750	40.750	38.750	40.000	39.390	12,396,550
2025-04-01	37.000	39.000	36.500	38.500	37.913	10,453,290
2025-03-31	37.500	38.250	35.250	36.500	35.943	18,417,490
2025-03-28	39.750	40.000	39.000	39.250	38.652	2,980,848
2025-03-27	40.500	41.000	39.500	39.750	39.144	5,797,899
2025-03-26	40.500	41.250	40.250	40.500	39.882	5,964,766
2025-03-25	41.000	41.000	39.500	40.500	39.882	10,114,250
2025-03-24	42.000	42.250	41.000	41.250	40.621	5,512,442
2025-03-21	42.750	43.250	41.500	42.000	41.360	6,062,987
2025-03-20	43.250	44.000	42.750	43.000	42.344	7,205,524
2025-03-19	42.000	43.750	41.500	43.000	42.344	12,163,650
2025-03-18	44.250	44.250	41.500	42.250	41.606	10,077,050
2025-03-17	44.500	44.500	43.500	43.750	43.083	5,590,522
2025-03-14	43.750	44.500	43.000	44.250	43.575	5,677,381
2025-03-13	44.500	45.000	43.500	43.750	43.083	5,417,965
2025-03-12	45.250	45.500	44.000	44.000	43.329	5,873,318
2025-03-11	44.250	45.750	43.750	45.500	44.806	8,401,744
2025-03-10	46.750	47.000	44.750	45.000	44.314	4,225,844
2025-03-07	46.500	47.250	46.250	47.250	46.530	4,855,093
2025-03-06	47.750	48.000	46.250	46.250	45.545	4,599,531
2025-03-05	47.250	48.250	46.750	47.750	47.022	7,722,035
2025-03-04	47.250	47.750	46.000	47.000	46.283	6,459,926
2025-03-03	47.750	48.500	46.750	48.000	47.268	7,493,483
2025-02-28	46.250	48.000	46.000	47.000	46.283	8,182,312
2025-02-27	48.000	48.250	46.750	48.000	47.268	8,007,888
2025-02-26	47.000	49.750	46.750	48.250	47.514	18,234,061
2025-02-25	47.750	48.000	46.250	46.750	46.037	5,705,112
2025-02-24	48.000	48.250	47.000	48.000	47.268	5,814,459
2025-02-21	47.250	48.000	47.000	47.750	47.022	5,682,625
2025-02-20	47.500	48.500	46.750	47.250	46.530	7,325,267
2025-02-19	47.500	48.500	47.000	48.250	47.514	10,989,750
2025-02-18	47.000	47.500	46.250	47.250	46.530	7,215,445
2025-02-17	44.750	46.750	44.000	46.500	45.791	8,057,367
2025-02-14	44.250	45.000	43.750	43.750	43.083	2,839,257
2025-02-13	44.750	44.750	43.750	43.750	43.083	2,239,651
2025-02-11	43.000	44.750	42.750	44.250	43.575	3,943,244
2025-02-10	43.750	44.250	42.750	43.000	42.344	6,131,855
2025-02-07	44.250	44.250	42.250	43.750	43.083	10,786,200
2025-02-06	44.500	46.000	44.000	44.250	43.575	8,685,547
2025-02-05	45.000	45.000	43.250	44.000	43.329	4,475,926
2025-02-04	44.000	44.750	43.750	44.500	43.821	4,898,429
2025-02-03	42.000	44.750	41.500	44.000	43.329	8,504,154
2025-01-31	44.250	45.000	43.500	43.750	43.083	3,526,221
2025-01-30	45.000	45.250	43.750	44.250	43.575	3,930,496
2025-01-29	45.500	46.000	44.750	44.750	44.068	4,788,394
2025-01-28	43.500	45.500	43.500	45.500	44.806	6,274,509
2025-01-27	43.500	44.000	42.750	43.500	42.837	1,895,199
2025-01-24	44.250	44.250	43.500	43.500	42.837	2,038,015
2025-01-23	44.500	44.750	43.250	43.750	43.083	3,229,192
2025-01-22	44.250	45.000	44.000	44.500	43.821	8,658,505

← NewerPage 7 of 21 · 1,212 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.