MCOT PCL (BKK:MCOT)
Thailand · Delayed Price · Currency is THB 3.940
-0.120 (-2.96%)
Feb 9, 2026, 4:35 PM ICT
MCOT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 198,401 |
| Jan 14, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 38,304 |
| Jan 13, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 36,900 |
| Jan 12, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 49,741 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 9,501 |
| Jan 8, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 44,501 |
| Jan 7, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 10,900 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 32,500 |
| Jan 5, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 46,914 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.06 | 3.08 | 3.08 | - | 66,100 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -2.53% | 121,122 |
| Dec 26, 2025 | 3.22 | 3.26 | 3.14 | 3.16 | 3.16 | -1.86% | 45,600 |
| Dec 25, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 13,600 |
| Dec 24, 2025 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 17,604 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 3,500 |
| Dec 22, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 5,300 |
| Dec 19, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.12% | 1,770 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 49,400 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 18,638 |
| Dec 16, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 134,911 |
| Dec 15, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | 93,207 |
| Dec 12, 2025 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 0.60% | 69,503 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 410,601 |
| Dec 9, 2025 | 3.34 | 3.36 | 3.26 | 3.36 | 3.36 | 4.35% | 439,900 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -4.17% | 186,602 |
| Dec 4, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 322,700 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 159,100 |
| Dec 2, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 58,401 |
| Dec 1, 2025 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | 0.60% | 251,500 |
| Nov 28, 2025 | 3.32 | 3.40 | 3.30 | 3.32 | 3.32 | - | 149,100 |
| Nov 27, 2025 | 3.26 | 3.38 | 3.26 | 3.32 | 3.32 | 1.84% | 907,740 |
| Nov 26, 2025 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | - | 262,100 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | 280,513 |