MCOT PCL (BKK:MCOT)
Thailand · Delayed Price · Currency is THB 3.520
-0.180 (-4.86%)
Aug 29, 2025, 4:37 PM ICT
MCOT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.70 | 3.78 | 3.68 | 3.70 | 3.70 | -0.54% | 295,780 |
| Aug 27, 2025 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -1.06% | 264,400 |
| Aug 26, 2025 | 3.70 | 3.86 | 3.66 | 3.76 | 3.76 | 2.17% | 684,041 |
| Aug 25, 2025 | 3.76 | 3.88 | 3.68 | 3.68 | 3.68 | -2.13% | 1,330,411 |
| Aug 22, 2025 | 3.54 | 4.04 | 3.54 | 3.76 | 3.76 | 6.21% | 4,438,628 |
| Aug 21, 2025 | 3.62 | 3.68 | 3.54 | 3.54 | 3.54 | -2.21% | 482,407 |
| Aug 20, 2025 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -1.63% | 282,782 |
| Aug 19, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 1.10% | 101,206 |
| Aug 18, 2025 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -1.09% | 142,300 |
| Aug 15, 2025 | 3.66 | 3.78 | 3.66 | 3.68 | 3.68 | 1.10% | 507,201 |
| Aug 14, 2025 | 3.82 | 3.86 | 3.64 | 3.64 | 3.64 | -5.21% | 490,401 |
| Aug 13, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.04% | 364,402 |
| Aug 8, 2025 | 3.96 | 4.04 | 3.88 | 3.92 | 3.92 | -1.01% | 1,857,700 |
| Aug 7, 2025 | 3.80 | 4.24 | 3.78 | 3.96 | 3.96 | 5.32% | 7,348,963 |
| Aug 6, 2025 | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | 0.53% | 297,901 |
| Aug 5, 2025 | 3.72 | 3.84 | 3.70 | 3.74 | 3.74 | 1.63% | 723,900 |
| Aug 4, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | 216,900 |
| Aug 1, 2025 | 3.80 | 3.84 | 3.70 | 3.70 | 3.70 | -2.63% | 582,700 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 336,879 |
| Jul 30, 2025 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 337,000 |
| Jul 29, 2025 | 3.80 | 3.90 | 3.78 | 3.82 | 3.82 | 1.06% | 321,501 |
| Jul 25, 2025 | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | -0.53% | 306,901 |
| Jul 24, 2025 | 3.94 | 3.94 | 3.78 | 3.80 | 3.80 | -2.56% | 429,400 |
| Jul 23, 2025 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 2.09% | 553,500 |
| Jul 22, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -2.55% | 691,709 |
| Jul 21, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -2.49% | 551,400 |
| Jul 18, 2025 | 3.94 | 4.06 | 3.94 | 4.02 | 4.02 | 2.03% | 972,429 |
| Jul 17, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 1.55% | 471,779 |
| Jul 16, 2025 | 4.04 | 4.10 | 3.88 | 3.88 | 3.88 | -3.96% | 1,587,001 |
| Jul 15, 2025 | 4.02 | 4.06 | 3.98 | 4.04 | 4.04 | 1.00% | 1,402,711 |
| Jul 14, 2025 | 3.96 | 4.12 | 3.94 | 4.00 | 4.00 | 2.56% | 3,109,400 |
| Jul 11, 2025 | 3.82 | 3.98 | 3.82 | 3.90 | 3.90 | 2.09% | 1,061,102 |
| Jul 9, 2025 | 3.90 | 3.92 | 3.74 | 3.82 | 3.82 | -2.05% | 819,900 |
| Jul 8, 2025 | 3.96 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 771,800 |
| Jul 7, 2025 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | - | 344,602 |
| Jul 4, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -2.97% | 950,802 |
| Jul 3, 2025 | 4.04 | 4.12 | 4.02 | 4.04 | 4.04 | -0.49% | 2,045,602 |
| Jul 2, 2025 | 3.94 | 4.08 | 3.92 | 4.06 | 4.06 | 2.53% | 1,703,771 |
| Jul 1, 2025 | 3.96 | 4.04 | 3.90 | 3.96 | 3.96 | 0.51% | 2,023,022 |
| Jun 30, 2025 | 4.06 | 4.06 | 3.88 | 3.94 | 3.94 | -1.01% | 1,139,633 |
| Jun 27, 2025 | 4.06 | 4.12 | 3.98 | 3.98 | 3.98 | -1.49% | 2,183,300 |
| Jun 26, 2025 | 4.24 | 4.28 | 4.02 | 4.04 | 4.04 | -3.81% | 3,876,971 |
| Jun 25, 2025 | 4.28 | 4.28 | 4.12 | 4.20 | 4.20 | -1.87% | 2,469,701 |
| Jun 24, 2025 | 4.24 | 4.34 | 4.14 | 4.28 | 4.28 | 4.90% | 6,648,403 |
| Jun 23, 2025 | 4.26 | 4.26 | 4.00 | 4.08 | 4.08 | -5.56% | 4,233,400 |
| Jun 20, 2025 | 4.16 | 4.38 | 4.10 | 4.32 | 4.32 | 6.93% | 9,666,250 |
| Jun 19, 2025 | 4.14 | 4.16 | 4.02 | 4.04 | 4.04 | -3.81% | 1,962,667 |
| Jun 18, 2025 | 4.48 | 4.50 | 4.20 | 4.20 | 4.20 | -6.25% | 4,647,465 |
| Jun 17, 2025 | 4.62 | 4.78 | 4.42 | 4.48 | 4.48 | 2.75% | 15,907,387 |
| Jun 16, 2025 | 4.16 | 4.38 | 4.00 | 4.36 | 4.36 | 5.31% | 6,591,701 |