Muangthai Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	52.000	53.250	51.250	51.500	50.715	9,106,216
2024-10-21	52.500	52.750	51.750	52.000	51.207	6,027,192
2024-10-18	53.500	54.000	52.250	52.500	51.699	9,073,056
2024-10-17	54.000	54.000	53.250	53.750	52.930	7,983,183
2024-10-16	51.000	53.750	50.500	53.250	52.438	18,592,260
2024-10-15	51.500	51.500	50.500	51.000	50.222	7,530,944
2024-10-11	51.500	52.000	50.750	51.000	50.222	9,966,885
2024-10-10	50.000	51.500	50.000	51.250	50.469	9,883,586
2024-10-09	50.000	50.750	49.500	49.500	48.745	5,270,311
2024-10-08	49.500	50.000	49.250	49.500	48.745	4,627,507
2024-10-07	48.750	50.000	48.750	49.750	48.991	5,753,872
2024-10-04	48.750	48.750	47.750	48.250	47.514	6,264,573
2024-10-03	49.250	49.500	48.000	48.250	47.514	5,863,406
2024-10-02	49.750	50.000	49.000	49.000	48.253	5,661,460
2024-10-01	49.750	50.250	49.250	49.500	48.745	4,520,484
2024-09-30	48.500	50.000	48.500	49.500	48.745	8,610,008
2024-09-27	49.250	49.500	48.500	48.500	47.760	8,674,284
2024-09-26	49.250	50.250	48.750	49.250	48.499	14,135,640
2024-09-25	49.750	50.250	49.000	49.000	48.253	22,093,449
2024-09-24	51.500	51.750	48.750	50.500	49.730	32,599,051
2024-09-23	52.250	52.750	51.250	51.750	50.961	9,236,333
2024-09-20	53.000	53.000	52.250	52.250	51.453	5,813,587
2024-09-19	53.250	54.000	52.750	53.000	52.192	8,945,116
2024-09-18	53.000	53.250	52.250	52.500	51.699	4,439,529
2024-09-17	52.000	52.750	51.500	52.250	51.453	6,772,171
2024-09-16	50.750	52.500	50.250	52.250	51.453	10,140,510
2024-09-13	50.000	51.000	49.500	50.250	49.484	8,244,984
2024-09-12	49.000	49.750	48.750	49.500	48.745	7,491,379
2024-09-11	48.500	49.250	47.750	48.750	48.007	6,277,471
2024-09-10	48.250	49.500	47.750	48.500	47.760	11,630,650
2024-09-09	49.000	49.750	48.000	48.500	47.760	8,367,957
2024-09-06	47.000	48.500	47.000	48.500	47.760	10,793,560
2024-09-05	45.250	47.000	45.250	47.000	46.283	16,359,560
2024-09-04	43.750	44.750	43.500	44.750	44.068	5,746,011
2024-09-03	43.750	44.750	43.500	44.000	43.329	4,507,859
2024-09-02	43.750	44.000	43.250	43.500	42.837	1,550,743
2024-08-30	44.000	44.500	43.500	43.750	43.083	4,465,440
2024-08-29	45.000	45.250	44.000	44.000	43.329	2,702,265
2024-08-28	44.500	45.000	44.250	45.000	44.314	3,397,640
2024-08-27	44.750	45.000	44.250	44.500	43.821	5,278,384
2024-08-26	45.500	45.750	44.250	44.750	44.068	8,839,302
2024-08-23	44.500	46.250	44.500	45.500	44.806	12,493,480
2024-08-22	44.250	45.500	44.250	44.750	44.068	7,293,776
2024-08-21	44.000	45.000	43.500	44.500	43.821	10,094,290
2024-08-20	44.500	44.750	43.500	44.000	43.329	7,048,078
2024-08-19	42.750	44.750	42.250	44.750	44.068	12,716,040
2024-08-16	41.250	42.500	40.750	42.500	41.852	9,112,326
2024-08-15	40.250	40.250	39.000	40.000	39.390	5,375,425
2024-08-14	40.500	41.750	39.750	40.250	39.636	11,735,110
2024-08-13	40.000	41.000	39.500	40.500	39.882	11,244,230
2024-08-09	41.000	42.000	39.500	40.500	39.882	12,976,840
2024-08-08	41.500	42.000	40.500	40.750	40.129	5,622,480
2024-08-07	43.000	43.250	41.500	41.750	41.113	23,121,850
2024-08-06	42.000	42.000	40.250	40.500	39.882	5,897,666
2024-08-05	41.750	42.250	40.750	41.250	40.621	9,038,451
2024-08-02	41.000	42.750	41.000	42.250	41.606	11,095,890
2024-08-01	40.500	41.750	40.500	41.000	40.375	5,479,007
2024-07-31	40.750	41.000	39.750	40.250	39.636	7,292,791
2024-07-30	39.500	40.000	38.750	40.000	39.390	5,405,442
2024-07-26	38.500	40.000	38.500	40.000	39.390	5,528,874

← NewerPage 9 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.