MCOT PCL (BKK:MCOT)
Thailand · Delayed Price · Currency is THB 5.50
-0.05 (-0.90%)
Sep 3, 2026, 4:36 PM ICT
MCOT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 6.15 | 6.45 | 6.10 | 6.10 | 6.10 | - | 1,323,812 |
| Jul 13, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 276,784 |
| Jul 10, 2026 | 6.15 | 6.30 | 6.10 | 6.15 | 6.15 | - | 573,711 |
| Jul 9, 2026 | 6.05 | 6.40 | 5.95 | 6.15 | 6.15 | 3.36% | 1,521,250 |
| Jul 8, 2026 | 6.40 | 6.65 | 5.85 | 5.95 | 5.95 | -7.75% | 3,879,214 |
| Jul 7, 2026 | 6.00 | 6.55 | 5.90 | 6.45 | 6.45 | 15.18% | 7,998,193 |
| Jul 6, 2026 | 5.15 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | 655,104 |
| Jul 3, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 21,000 |
| Jul 2, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 23,000 |
| Jul 1, 2026 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 47,800 |
| Jun 30, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 64,401 |
| Jun 29, 2026 | 5.05 | 5.30 | 5.00 | 5.20 | 5.20 | 2.97% | 78,900 |
| Jun 26, 2026 | 5.15 | 5.15 | 4.98 | 5.05 | 5.05 | -0.98% | 124,000 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 437,300 |
| Jun 24, 2026 | 5.30 | 5.45 | 5.25 | 5.25 | 5.25 | -0.94% | 240,301 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.30 | 5.30 | 5.30 | -5.36% | 191,300 |