MCOT PCL (BKK:MCOT)
Thailand · Delayed Price · Currency is THB 6.00
+0.10 (1.69%)
May 29, 2026, 4:39 PM ICT
MCOT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.90 | 6.25 | 5.90 | 6.00 | 6.00 | 1.69% | 1,075,600 |
| May 28, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -0.84% | 126,100 |
| May 27, 2026 | 5.85 | 6.10 | 5.85 | 5.95 | 5.95 | 1.71% | 805,003 |
| May 26, 2026 | 5.95 | 6.10 | 5.85 | 5.85 | 5.85 | -0.85% | 402,900 |
| May 25, 2026 | 5.80 | 6.05 | 5.75 | 5.90 | 5.90 | 1.72% | 678,300 |
| May 22, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 81,400 |
| May 21, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 79,600 |
| May 20, 2026 | 5.60 | 5.85 | 5.60 | 5.70 | 5.70 | 1.79% | 371,300 |
| May 19, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | - | 205,900 |
| May 18, 2026 | 5.95 | 6.15 | 5.60 | 5.60 | 5.60 | -5.88% | 774,502 |
| May 15, 2026 | 6.05 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 190,601 |
| May 14, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -0.81% | 96,151 |
| May 13, 2026 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | 0.82% | 76,401 |
| May 12, 2026 | 6.15 | 6.35 | 6.10 | 6.10 | 6.10 | -0.81% | 153,200 |
| May 11, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | -0.81% | 126,212 |
| May 8, 2026 | 6.25 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 122,210 |
| May 7, 2026 | 6.30 | 6.45 | 6.15 | 6.25 | 6.25 | 0.81% | 390,706 |
| May 6, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 2.48% | 390,405 |
| May 5, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -1.63% | 364,100 |
| Apr 30, 2026 | 6.30 | 6.30 | 6.00 | 6.15 | 6.15 | -2.38% | 540,000 |
| Apr 29, 2026 | 6.25 | 6.45 | 6.25 | 6.30 | 6.30 | 1.61% | 630,901 |
| Apr 28, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 151,400 |
| Apr 27, 2026 | 6.20 | 6.45 | 6.15 | 6.25 | 6.25 | 0.81% | 748,700 |
| Apr 24, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 211,304 |
| Apr 23, 2026 | 6.35 | 6.45 | 6.25 | 6.25 | 6.25 | -3.10% | 499,745 |
| Apr 22, 2026 | 6.20 | 6.65 | 6.20 | 6.45 | 6.45 | 4.88% | 3,271,400 |
| Apr 21, 2026 | 6.65 | 6.70 | 6.15 | 6.15 | 6.15 | -6.11% | 2,258,104 |
| Apr 20, 2026 | 6.10 | 6.75 | 6.10 | 6.55 | 6.55 | 7.38% | 6,023,318 |
| Apr 17, 2026 | 6.10 | 6.15 | 5.95 | 6.10 | 6.10 | -0.81% | 336,600 |
| Apr 16, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | 0.82% | 249,369 |
| Apr 10, 2026 | 6.20 | 6.25 | 6.00 | 6.10 | 6.10 | - | 438,721 |
| Apr 9, 2026 | 6.25 | 6.35 | 6.10 | 6.10 | 6.10 | -2.40% | 374,300 |
| Apr 8, 2026 | 6.25 | 6.60 | 6.10 | 6.25 | 6.25 | 3.31% | 3,130,101 |
| Apr 7, 2026 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 221,402 |
| Apr 3, 2026 | 6.20 | 6.30 | 6.05 | 6.10 | 6.10 | -1.61% | 336,400 |
| Apr 2, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | 322,480 |
| Apr 1, 2026 | 6.50 | 6.50 | 6.25 | 6.35 | 6.35 | - | 738,701 |
| Mar 31, 2026 | 6.40 | 6.40 | 6.20 | 6.35 | 6.35 | -0.78% | 364,840 |
| Mar 30, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 3.23% | 791,402 |
| 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 |