MCOT PCL (BKK:MCOT)
Thailand · Delayed Price · Currency is THB 5.30
+0.20 (3.92%)
Sep 25, 2026, 2:00 PM ICT
MCOT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.20 | 5.45 | 5.10 | 5.30 | - | 3.92% | 564,015 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 95,900 |
| Sep 23, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 56,800 |
| Sep 22, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 305,700 |
| Sep 21, 2026 | 5.45 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 703,001 |
| Sep 18, 2026 | 4.70 | 5.75 | 4.70 | 5.55 | 5.55 | 16.60% | 3,660,306 |
| Sep 17, 2026 | 4.96 | 4.98 | 4.74 | 4.76 | 4.76 | -4.03% | 392,432 |
| Sep 16, 2026 | 5.40 | 5.40 | 4.94 | 4.96 | 4.96 | -8.15% | 413,257 |
| Sep 15, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 55,100 |
| Sep 14, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - | 13,100 |
| Sep 11, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - | 14,500 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 47,600 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 14,400 |
| Sep 8, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 11,600 |
| Sep 7, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | 0.92% | 34,700 |
| Sep 4, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 34,027 |
| Sep 3, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 40,510 |
| Sep 2, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 53,900 |
| Sep 1, 2026 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -1.74% | 176,220 |
| Aug 31, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 71,004 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 47,301 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 111,000 |
| Aug 26, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 289,501 |
| Aug 25, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 280,803 |
| Aug 24, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 301,405 |
| Aug 21, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | 170,410 |
| Aug 20, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | 1.77% | 489,300 |
| Aug 19, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -1.74% | 94,400 |
| Aug 18, 2026 | 5.70 | 5.95 | 5.70 | 5.75 | 5.75 | 0.88% | 519,413 |
| Aug 17, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 106,800 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.74% | 91,213 |
| Aug 13, 2026 | 5.60 | 5.75 | 5.45 | 5.75 | 5.75 | 3.60% | 226,402 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.13% | 156,303 |
| Aug 10, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | - | 32,002 |
| Aug 7, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | 0.86% | 190,702 |
| Aug 6, 2026 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | - | 105,341 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -0.85% | 71,341 |
| Aug 4, 2026 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | 0.86% | 552,100 |
| Aug 3, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 322,200 |
| Jul 31, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | 0.88% | 183,900 |
| Jul 30, 2026 | 5.75 | 5.80 | 5.55 | 5.65 | 5.65 | -0.88% | 169,400 |
| Jul 27, 2026 | 6.00 | 6.10 | 5.70 | 5.70 | 5.70 | -3.39% | 378,400 |
| Jul 24, 2026 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 6.31% | 951,600 |
| Jul 23, 2026 | 5.80 | 5.80 | 5.50 | 5.55 | 5.55 | -3.48% | 372,610 |
| Jul 22, 2026 | 6.10 | 6.10 | 5.65 | 5.75 | 5.75 | -4.96% | 551,035 |
| Jul 21, 2026 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -1.63% | 134,222 |
| Jul 20, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | - | 266,754 |
| Jul 17, 2026 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | 0.82% | 358,611 |
| Jul 16, 2026 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | 0.83% | 254,510 |
| Jul 15, 2026 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -0.82% | 335,178 |