MCOT PCL (BKK:MCOT)
Thailand · Delayed Price · Currency is THB 6.20
-0.05 (-0.80%)
Apr 24, 2026, 4:36 PM ICT
MCOT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |