MCOT PCL (BKK:MCOT)
Thailand · Delayed Price · Currency is THB 6.20
+0.10 (1.64%)
At close: Mar 27, 2026
MCOT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.25 | 6.70 | 6.15 | 6.20 | 6.20 | 1.64% | 2,545,400 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -3.94% | 496,701 |
| Mar 25, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | 4.10% | 865,901 |
| Mar 24, 2026 | 6.00 | 6.50 | 6.00 | 6.10 | 6.10 | 1.67% | 1,112,102 |
| Mar 23, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | 353,807 |
| Mar 20, 2026 | 6.10 | 6.15 | 5.95 | 6.05 | 6.05 | 1.68% | 329,905 |
| Mar 19, 2026 | 6.30 | 6.35 | 5.90 | 5.95 | 5.95 | -6.30% | 790,716 |
| Mar 18, 2026 | 6.65 | 6.70 | 6.20 | 6.35 | 6.35 | -4.51% | 1,852,579 |
| Mar 17, 2026 | 6.10 | 6.80 | 6.10 | 6.65 | 6.65 | 9.92% | 4,891,024 |
| Mar 16, 2026 | 6.20 | 6.45 | 5.95 | 6.05 | 6.05 | -2.42% | 906,683 |
| Mar 13, 2026 | 6.30 | 6.40 | 6.15 | 6.20 | 6.20 | -1.59% | 552,819 |
| Mar 12, 2026 | 6.25 | 6.55 | 6.05 | 6.30 | 6.30 | 2.44% | 2,533,501 |
| Mar 11, 2026 | 6.55 | 6.70 | 6.15 | 6.15 | 6.15 | -4.65% | 1,963,406 |
| Mar 10, 2026 | 6.90 | 7.20 | 6.40 | 6.45 | 6.45 | -1.53% | 5,239,981 |
| Mar 9, 2026 | 6.35 | 6.70 | 6.35 | 6.55 | 6.55 | -5.07% | 1,551,410 |
| Mar 6, 2026 | 6.55 | 7.35 | 6.45 | 6.90 | 6.90 | 2.99% | 6,697,910 |
| Mar 5, 2026 | 5.70 | 6.70 | 5.70 | 6.70 | 6.70 | 20.72% | 4,653,809 |
| Mar 4, 2026 | 6.05 | 6.10 | 5.05 | 5.55 | 5.55 | -11.90% | 1,323,040 |
| Mar 2, 2026 | 6.40 | 6.55 | 6.00 | 6.30 | 6.30 | -3.82% | 1,730,030 |
| Feb 27, 2026 | 6.75 | 7.10 | 6.40 | 6.55 | 6.55 | -0.76% | 4,901,570 |
| Feb 26, 2026 | 6.75 | 6.90 | 6.35 | 6.60 | 6.60 | -3.65% | 2,907,319 |
| Feb 25, 2026 | 6.45 | 7.15 | 6.45 | 6.85 | 6.85 | 5.38% | 4,516,098 |
| Feb 24, 2026 | 7.30 | 7.50 | 6.50 | 6.50 | 6.50 | 1.56% | 10,843,130 |
| Feb 23, 2026 | 4.94 | 6.40 | 4.94 | 6.40 | 6.40 | 30.08% | 11,262,208 |
| Feb 20, 2026 | 5.05 | 5.10 | 4.90 | 4.92 | 4.92 | -2.57% | 779,970 |
| Feb 19, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 1,022,645 |
| Feb 18, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -1.78% | 2,231,627 |
| Feb 17, 2026 | 4.68 | 5.10 | 4.52 | 5.05 | 5.05 | 7.91% | 6,051,008 |
| Feb 16, 2026 | 4.96 | 4.98 | 4.66 | 4.68 | 4.68 | -4.49% | 3,220,914 |
| Feb 13, 2026 | 5.00 | 5.20 | 4.78 | 4.90 | 4.90 | 2.08% | 10,484,680 |
| Feb 12, 2026 | 3.88 | 4.88 | 3.88 | 4.80 | 4.80 | 23.08% | 13,991,340 |
| Feb 11, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.50% | 903,782 |
| Feb 10, 2026 | 4.02 | 4.10 | 3.98 | 4.00 | 4.00 | 1.52% | 1,066,888 |
| Feb 9, 2026 | 4.10 | 4.16 | 3.94 | 3.94 | 3.94 | -2.96% | 1,555,023 |
| Feb 6, 2026 | 3.98 | 4.18 | 3.94 | 4.06 | 4.06 | 2.01% | 5,070,140 |
| Feb 5, 2026 | 4.06 | 4.18 | 3.98 | 3.98 | 3.98 | 0.51% | 5,372,440 |
| Feb 4, 2026 | 3.66 | 4.02 | 3.50 | 3.96 | 3.96 | 13.14% | 10,040,280 |
| Feb 3, 2026 | 3.18 | 3.50 | 3.18 | 3.50 | 3.50 | 11.46% | 3,430,913 |
| Feb 2, 2026 | 3.12 | 3.34 | 3.04 | 3.14 | 3.14 | 0.64% | 5,884,238 |
| Jan 30, 2026 | 3.12 | 3.22 | 3.06 | 3.12 | 3.12 | -0.64% | 1,884,100 |
| Jan 29, 2026 | 2.96 | 3.30 | 2.94 | 3.14 | 3.14 | 6.80% | 6,397,533 |
| Jan 28, 2026 | 2.86 | 2.96 | 2.86 | 2.94 | 2.94 | 0.68% | 293,400 |
| Jan 27, 2026 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | 0.69% | 329,208 |
| Jan 26, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | 0.69% | 301,400 |
| Jan 23, 2026 | 2.96 | 2.98 | 2.86 | 2.88 | 2.88 | -1.37% | 301,221 |
| Jan 22, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 170,800 |
| Jan 21, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 77,001 |
| Jan 20, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 7,601 |
| Jan 19, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -0.66% | 89,031 |
| Jan 16, 2026 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | 0.67% | 21,501 |