Muangthai Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 29.500 | 30.500 | 28.750 | 30.000 | 30.000 | 26,805,821 |
| 2026-10-15 | 28.500 | 29.500 | 28.500 | 29.250 | 29.250 | 6,736,456 |
| 2026-10-14 | 28.750 | 29.250 | 28.750 | 29.000 | 29.000 | 6,084,503 |
| 2026-10-12 | 28.000 | 29.500 | 28.000 | 28.750 | 28.750 | 22,106,484 |
| 2026-10-09 | 27.500 | 28.000 | 27.500 | 27.750 | 27.750 | 3,832,967 |
| 2026-10-08 | 27.500 | 28.000 | 27.250 | 27.500 | 27.500 | 8,190,858 |
| 2026-10-07 | 27.500 | 28.000 | 27.250 | 27.750 | 27.750 | 7,796,426 |
| 2026-10-06 | 27.750 | 27.750 | 27.250 | 27.500 | 27.500 | 6,376,259 |
| 2026-10-05 | 27.750 | 28.000 | 27.500 | 27.750 | 27.750 | 5,183,978 |
| 2026-10-02 | 27.250 | 27.500 | 27.250 | 27.500 | 27.500 | 5,836,456 |
| 2026-10-01 | 27.250 | 27.750 | 27.250 | 27.250 | 27.250 | 5,975,302 |
| 2026-09-30 | 28.000 | 28.000 | 27.000 | 27.500 | 27.500 | 30,088,100 |
| 2026-09-29 | 28.500 | 28.750 | 28.250 | 28.250 | 28.250 | 12,003,000 |
| 2026-09-28 | 28.250 | 28.750 | 28.000 | 28.750 | 28.750 | 13,012,700 |
| 2026-09-25 | 28.750 | 29.000 | 28.500 | 29.000 | 29.000 | 6,491,162 |
| 2026-09-24 | 29.500 | 29.500 | 28.500 | 29.250 | 29.250 | 20,662,771 |
| 2026-09-23 | 29.750 | 30.000 | 29.500 | 29.750 | 29.750 | 5,545,046 |
| 2026-09-22 | 29.750 | 30.250 | 29.500 | 29.750 | 29.750 | 7,088,014 |
| 2026-09-21 | 29.500 | 30.000 | 29.500 | 29.750 | 29.750 | 8,576,230 |
Page 1 of 1 · 19 trading days
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.