MCOT PCL (BKK:MCOT)
Thailand flag Thailand · Delayed Price · Currency is THB
3.760
+0.020 (0.53%)
Aug 6, 2025, 4:38 PM ICT

MCOT PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253.723.843.703.743.741.63%723,900
Aug 4, 20253.723.743.683.683.68-0.54%216,900
Aug 1, 20253.803.843.703.703.70-2.63%582,700
Jul 31, 20253.863.863.783.803.80-1.04%336,879
Jul 30, 20253.843.843.783.843.840.52%337,000
Jul 29, 20253.803.903.783.823.821.06%321,501
Jul 25, 20253.783.843.743.783.78-0.53%306,901
Jul 24, 20253.943.943.783.803.80-2.56%429,400
Jul 23, 20253.843.923.843.903.902.09%553,500
Jul 22, 20253.963.963.823.823.82-2.55%691,709
Jul 21, 20254.044.043.923.923.92-2.49%551,400
Jul 18, 20253.944.063.944.024.022.03%972,429
Jul 17, 20253.983.983.923.943.941.55%471,779
Jul 16, 20254.044.103.883.883.88-3.96%1,587,001
Jul 15, 20254.024.063.984.044.041.00%1,402,711
Jul 14, 20253.964.123.944.004.002.56%3,109,400
Jul 11, 20253.823.983.823.903.902.09%1,061,102
Jul 9, 20253.903.923.743.823.82-2.05%819,900
Jul 8, 20253.964.003.903.903.90-0.51%771,800
Jul 7, 20253.923.983.903.923.92-344,602
Jul 4, 20254.044.043.923.923.92-2.97%950,802
Jul 3, 20254.044.124.024.044.04-0.49%2,045,602
Jul 2, 20253.944.083.924.064.062.53%1,703,771
Jul 1, 20253.964.043.903.963.960.51%2,023,022
Jun 30, 20254.064.063.883.943.94-1.01%1,139,633
Jun 27, 20254.064.123.983.983.98-1.49%2,183,300
Jun 26, 20254.244.284.024.044.04-3.81%3,876,971
Jun 25, 20254.284.284.124.204.20-1.87%2,469,701
Jun 24, 20254.244.344.144.284.284.90%6,648,403
Jun 23, 20254.264.264.004.084.08-5.56%4,233,400
Jun 20, 20254.164.384.104.324.326.93%9,666,250
Jun 19, 20254.144.164.024.044.04-3.81%1,962,667
Jun 18, 20254.484.504.204.204.20-6.25%4,647,465
Jun 17, 20254.624.784.424.484.482.75%15,907,387
Jun 16, 20254.164.384.004.364.365.31%6,591,701
Jun 13, 20254.284.284.084.144.14-4.61%2,573,441
Jun 12, 20254.424.484.264.344.34-2.25%2,060,938
Jun 11, 20254.524.664.404.444.44-2.63%4,188,417
Jun 10, 20254.664.744.524.564.560.88%10,505,847
Jun 9, 20254.584.644.484.524.52-2.59%5,206,223
Jun 6, 20254.565.054.544.644.643.57%34,189,525
Jun 5, 20254.764.844.404.484.48-3.86%19,592,237
Jun 4, 20253.644.683.624.664.6629.44%25,401,518
May 30, 20253.543.643.483.603.601.69%1,781,700
May 29, 20253.663.743.543.543.54-2.75%1,067,126
May 28, 20253.743.823.643.643.64-2.15%1,214,117
May 27, 20253.763.783.663.723.72-0.53%893,230
May 26, 20253.763.883.723.743.74-2,581,301
May 23, 20253.683.843.623.743.742.75%3,137,600
May 22, 20254.104.103.643.643.64-10.78%3,254,426