Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 39.75
+0.25 (0.63%)
Nov 7, 2025, 4:39 PM ICT
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 39.25 | 39.75 | 39.00 | 39.75 | 39.75 | 0.63% | 1,787,581 |
| Nov 6, 2025 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | - | 3,397,245 |
| Nov 5, 2025 | 40.00 | 40.25 | 39.25 | 39.50 | 39.50 | -1.86% | 4,916,043 |
| Nov 4, 2025 | 41.00 | 41.50 | 40.00 | 40.25 | 40.25 | - | 4,252,552 |
| Nov 3, 2025 | 40.25 | 41.00 | 40.00 | 40.25 | 40.25 | -0.62% | 4,469,456 |
| Oct 31, 2025 | 40.00 | 40.50 | 39.75 | 40.50 | 40.50 | 0.62% | 4,143,317 |
| Oct 30, 2025 | 39.25 | 40.75 | 39.25 | 40.25 | 40.25 | 2.55% | 6,139,768 |
| Oct 29, 2025 | 40.00 | 40.25 | 39.25 | 39.25 | 39.25 | -2.48% | 8,046,718 |
| Oct 28, 2025 | 41.00 | 41.00 | 39.75 | 40.25 | 40.25 | -1.83% | 6,343,210 |
| Oct 27, 2025 | 42.75 | 42.75 | 40.75 | 41.00 | 41.00 | -2.38% | 5,681,874 |
| Oct 24, 2025 | 41.75 | 42.25 | 41.50 | 42.00 | 42.00 | 1.20% | 3,008,060 |
| Oct 22, 2025 | 41.00 | 42.00 | 40.75 | 41.50 | 41.50 | 0.61% | 4,618,107 |
| Oct 21, 2025 | 41.25 | 41.25 | 40.75 | 41.25 | 41.25 | 1.23% | 2,107,380 |
| Oct 20, 2025 | 40.75 | 41.00 | 40.50 | 40.75 | 40.75 | 0.62% | 1,725,801 |
| Oct 17, 2025 | 40.50 | 41.25 | 40.25 | 40.50 | 40.50 | -0.61% | 5,603,885 |
| Oct 16, 2025 | 40.50 | 41.25 | 40.50 | 40.75 | 40.75 | 1.24% | 4,983,011 |
| Oct 15, 2025 | 39.75 | 40.75 | 39.50 | 40.25 | 40.25 | 2.55% | 4,246,862 |
| Oct 14, 2025 | 40.25 | 40.25 | 39.25 | 39.25 | 39.25 | -3.09% | 4,826,983 |
| Oct 10, 2025 | 40.50 | 40.50 | 39.75 | 40.50 | 40.50 | - | 3,489,837 |
| Oct 9, 2025 | 40.50 | 40.75 | 39.75 | 40.50 | 40.50 | 0.62% | 4,356,502 |
| Oct 8, 2025 | 41.25 | 41.75 | 39.50 | 40.25 | 40.25 | -1.83% | 10,720,923 |
| Oct 7, 2025 | 41.00 | 41.50 | 40.75 | 41.00 | 41.00 | 1.23% | 5,100,311 |
| Oct 6, 2025 | 41.25 | 41.25 | 40.50 | 40.50 | 40.50 | -1.82% | 4,784,239 |
| Oct 3, 2025 | 41.25 | 41.75 | 41.00 | 41.25 | 41.25 | -0.60% | 3,429,283 |
| Oct 2, 2025 | 40.75 | 41.50 | 40.50 | 41.50 | 41.50 | 3.75% | 4,156,575 |
| Oct 1, 2025 | 40.50 | 40.75 | 40.00 | 40.00 | 40.00 | -1.23% | 4,646,050 |
| Sep 30, 2025 | 40.75 | 41.25 | 40.25 | 40.50 | 40.50 | - | 8,023,590 |
| Sep 29, 2025 | 41.25 | 41.50 | 40.00 | 40.50 | 40.50 | -1.22% | 6,619,579 |
| Sep 26, 2025 | 41.75 | 42.00 | 40.75 | 41.00 | 41.00 | -1.80% | 5,232,980 |
| Sep 25, 2025 | 41.00 | 42.25 | 41.00 | 41.75 | 41.75 | 1.83% | 4,992,418 |
| Sep 24, 2025 | 40.50 | 41.50 | 40.50 | 41.00 | 41.00 | 1.23% | 4,619,253 |
| Sep 23, 2025 | 41.50 | 41.75 | 40.50 | 40.50 | 40.50 | -2.41% | 6,645,357 |
| Sep 22, 2025 | 42.00 | 42.50 | 41.50 | 41.50 | 41.50 | -1.19% | 4,167,052 |
| Sep 19, 2025 | 42.25 | 43.50 | 42.00 | 42.00 | 42.00 | -0.59% | 7,302,241 |
| Sep 18, 2025 | 43.25 | 43.25 | 42.25 | 42.25 | 42.25 | -1.74% | 6,326,587 |
| Sep 17, 2025 | 43.50 | 43.50 | 42.25 | 43.00 | 43.00 | -1.71% | 8,698,627 |
| Sep 16, 2025 | 43.50 | 44.00 | 43.00 | 43.75 | 43.75 | 0.57% | 6,345,208 |
| Sep 15, 2025 | 43.00 | 43.50 | 42.75 | 43.50 | 43.50 | 0.58% | 3,249,710 |
| Sep 12, 2025 | 43.00 | 43.50 | 42.50 | 43.25 | 43.25 | 2.98% | 9,822,505 |
| Sep 11, 2025 | 42.25 | 42.75 | 41.75 | 42.00 | 42.00 | -0.59% | 5,497,925 |
| Sep 10, 2025 | 43.00 | 44.00 | 42.25 | 42.25 | 42.25 | -2.31% | 7,133,449 |
| Sep 9, 2025 | 43.25 | 43.50 | 42.00 | 43.25 | 43.25 | 0.58% | 6,439,068 |
| Sep 8, 2025 | 42.75 | 43.50 | 42.00 | 43.00 | 43.00 | 2.38% | 8,833,884 |
| Sep 5, 2025 | 41.00 | 42.50 | 40.50 | 42.00 | 42.00 | 3.70% | 10,709,039 |
| Sep 4, 2025 | 39.50 | 41.00 | 39.25 | 40.50 | 40.50 | 3.85% | 16,863,679 |
| Sep 3, 2025 | 38.00 | 39.25 | 38.00 | 39.00 | 39.00 | 0.65% | 8,918,409 |
| Sep 2, 2025 | 37.00 | 38.75 | 36.75 | 38.75 | 38.75 | 5.44% | 13,669,222 |
| Sep 1, 2025 | 37.00 | 37.25 | 36.25 | 36.75 | 36.75 | -1.34% | 5,488,704 |
| Aug 29, 2025 | 37.75 | 37.75 | 37.00 | 37.25 | 37.25 | -1.32% | 7,473,880 |
| Aug 28, 2025 | 38.00 | 38.25 | 37.75 | 37.75 | 37.75 | -0.66% | 5,138,834 |