Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	43.000	44.250	43.000	43.750	43.083	9,761,521
2025-01-20	42.500	43.250	42.500	42.750	42.098	4,016,053
2025-01-17	43.000	43.500	42.000	42.250	41.606	8,356,072
2025-01-16	45.250	45.250	43.000	43.500	42.837	4,764,757
2025-01-15	44.000	44.000	42.250	43.750	43.083	9,991,982
2025-01-14	43.750	45.500	43.500	43.500	42.837	4,894,999
2025-01-13	45.000	45.000	42.750	44.000	43.329	6,933,513
2025-01-10	45.000	46.250	44.500	45.500	44.806	6,220,196
2025-01-09	45.250	45.500	43.750	44.750	44.068	6,577,570
2025-01-08	45.750	46.250	45.250	45.500	44.806	5,422,591
2025-01-07	46.250	46.750	45.500	46.250	45.545	5,234,616
2025-01-06	46.500	47.250	46.250	46.250	45.545	4,899,220
2025-01-03	46.750	47.500	46.500	46.500	45.791	3,565,330
2025-01-02	48.000	48.000	46.750	46.750	46.037	2,710,326
2024-12-30	48.250	49.000	47.750	48.000	47.268	3,594,444
2024-12-27	47.250	48.000	47.000	47.750	47.022	2,033,768
2024-12-26	48.250	48.250	47.250	47.250	46.530	1,839,943
2024-12-25	47.750	48.000	47.500	48.000	47.268	2,157,833
2024-12-24	47.750	48.000	47.250	47.750	47.022	2,824,163
2024-12-23	47.750	47.750	46.500	47.500	46.776	5,562,831
2024-12-20	46.750	47.250	46.250	47.250	46.530	5,055,441
2024-12-19	48.500	48.750	46.250	46.500	45.791	13,151,690
2024-12-18	50.500	50.500	49.000	49.250	48.499	7,346,273
2024-12-17	49.500	51.000	49.250	50.500	49.730	10,436,060
2024-12-16	50.250	50.250	49.250	49.500	48.745	1,864,719
2024-12-13	49.500	50.250	49.000	50.000	49.238	3,188,195
2024-12-12	49.500	50.000	49.000	49.750	48.991	5,272,910
2024-12-11	49.250	50.000	49.250	49.500	48.745	1,823,667
2024-12-09	49.500	50.250	49.000	49.250	48.499	2,815,676
2024-12-06	50.000	50.500	49.750	49.750	48.991	2,953,868
2024-12-04	50.500	50.750	50.000	50.000	49.238	3,149,737
2024-12-03	50.000	51.000	49.750	50.250	49.484	4,905,983
2024-12-02	49.250	49.750	48.750	49.750	48.991	2,157,762
2024-11-29	48.750	49.750	48.750	49.250	48.499	2,867,542
2024-11-28	49.250	49.750	48.500	49.000	48.253	4,321,602
2024-11-27	49.250	49.500	49.000	49.500	48.745	3,036,478
2024-11-26	50.250	50.250	49.000	49.250	48.499	6,065,614
2024-11-25	51.000	51.500	50.250	50.250	49.484	4,673,713
2024-11-22	49.250	50.750	49.000	50.250	49.484	8,299,731
2024-11-21	49.000	49.500	48.250	49.000	48.253	6,018,581
2024-11-20	47.500	48.750	47.500	48.250	47.514	4,763,584
2024-11-19	47.250	48.000	47.000	47.250	46.530	5,670,923
2024-11-18	47.500	48.750	46.750	47.000	46.283	5,896,888
2024-11-15	48.250	48.500	47.000	47.000	46.283	4,609,655
2024-11-14	48.750	49.250	47.750	48.000	47.268	8,615,621
2024-11-13	48.750	49.750	47.750	49.250	48.499	13,194,460
2024-11-12	47.500	47.500	46.000	46.750	46.037	4,999,274
2024-11-11	47.000	48.000	46.500	47.250	46.530	4,775,273
2024-11-08	48.250	48.750	46.500	47.000	46.283	9,156,384
2024-11-07	48.750	49.250	46.500	47.250	46.530	9,473,648
2024-11-06	50.750	50.750	48.500	48.500	47.760	13,483,610
2024-11-05	49.750	51.250	49.500	50.750	49.976	7,215,136
2024-11-04	50.000	50.500	49.250	49.750	48.991	5,774,543
2024-11-01	50.750	51.000	50.000	50.000	49.238	4,087,910
2024-10-31	50.250	51.000	50.000	50.750	49.976	7,037,292
2024-10-30	51.500	51.750	50.250	50.250	49.484	5,567,509
2024-10-29	52.500	52.750	51.000	51.750	50.961	8,614,400
2024-10-28	53.000	53.000	52.000	52.250	51.453	5,536,744
2024-10-25	52.000	53.500	51.500	53.500	52.684	8,457,279
2024-10-24	50.750	52.000	50.500	51.500	50.715	3,297,718

← NewerPage 8 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.