Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 29.75
-0.25 (-0.83%)
At close: Jan 9, 2026
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.25 | 30.25 | 29.50 | 29.50 | - | -1.67% | 2,959,152 |
| Jan 8, 2026 | 31.25 | 31.25 | 30.00 | 30.00 | 30.00 | -4.76% | 12,695,790 |
| Jan 7, 2026 | 31.25 | 32.00 | 31.00 | 31.50 | 31.50 | 0.80% | 8,891,554 |
| Jan 6, 2026 | 31.00 | 31.75 | 31.00 | 31.25 | 31.25 | 0.81% | 8,946,011 |
| Jan 5, 2026 | 31.75 | 32.00 | 30.75 | 31.00 | 31.00 | -1.59% | 11,127,810 |
| Dec 30, 2025 | 31.75 | 32.00 | 31.00 | 31.50 | 31.50 | -0.79% | 13,250,503 |
| Dec 29, 2025 | 31.75 | 32.25 | 31.50 | 31.75 | 31.75 | -0.78% | 3,218,278 |
| Dec 26, 2025 | 32.75 | 32.75 | 31.25 | 32.00 | 32.00 | -2.29% | 8,331,088 |
| Dec 25, 2025 | 33.25 | 33.25 | 32.75 | 32.75 | 32.75 | -1.50% | 1,752,927 |
| Dec 24, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 0.76% | 4,262,920 |
| Dec 23, 2025 | 33.25 | 33.75 | 32.75 | 33.00 | 33.00 | - | 5,385,767 |
| Dec 22, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 33.00 | 1.54% | 5,355,189 |
| Dec 19, 2025 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | - | 6,989,851 |
| Dec 18, 2025 | 34.75 | 34.75 | 32.00 | 32.50 | 32.50 | -7.14% | 15,539,270 |
| Dec 17, 2025 | 35.00 | 35.75 | 34.75 | 35.00 | 35.00 | - | 8,945,373 |
| Dec 16, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | -0.71% | 5,215,501 |
| Dec 15, 2025 | 35.00 | 35.25 | 34.50 | 35.25 | 35.25 | 1.44% | 6,223,509 |
| Dec 12, 2025 | 33.25 | 35.25 | 33.25 | 34.75 | 34.75 | 5.30% | 16,114,260 |
| Dec 11, 2025 | 33.75 | 33.75 | 32.75 | 33.00 | 33.00 | -0.75% | 3,190,996 |
| Dec 9, 2025 | 32.75 | 33.50 | 32.75 | 33.25 | 33.25 | 1.53% | 3,238,123 |
| Dec 8, 2025 | 33.25 | 33.25 | 32.50 | 32.75 | 32.75 | -0.76% | 2,789,777 |
| Dec 4, 2025 | 33.75 | 33.75 | 32.50 | 33.00 | 33.00 | -2.22% | 6,911,749 |
| Dec 3, 2025 | 34.00 | 34.75 | 33.50 | 33.75 | 33.75 | - | 7,588,314 |
| Dec 2, 2025 | 33.50 | 34.00 | 33.00 | 33.75 | 33.75 | 0.75% | 4,573,246 |
| Dec 1, 2025 | 33.25 | 34.00 | 33.00 | 33.50 | 33.50 | 0.75% | 4,352,718 |
| Nov 28, 2025 | 33.00 | 33.75 | 32.50 | 33.25 | 33.25 | 1.53% | 3,982,058 |
| Nov 27, 2025 | 33.50 | 33.75 | 32.75 | 32.75 | 32.75 | -0.76% | 5,378,486 |
| Nov 26, 2025 | 34.25 | 34.25 | 32.50 | 33.00 | 33.00 | -2.22% | 11,157,950 |
| Nov 25, 2025 | 34.25 | 34.50 | 33.25 | 33.75 | 33.75 | -0.74% | 5,792,172 |
| Nov 24, 2025 | 34.00 | 34.25 | 33.25 | 34.00 | 34.00 | 1.49% | 7,306,364 |
| Nov 21, 2025 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | -3.60% | 6,066,641 |
| Nov 20, 2025 | 35.25 | 35.50 | 34.75 | 34.75 | 34.75 | - | 5,632,850 |
| Nov 19, 2025 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | -0.71% | 4,318,096 |
| Nov 18, 2025 | 35.25 | 35.75 | 35.00 | 35.00 | 35.00 | -1.41% | 6,509,015 |
| Nov 17, 2025 | 35.00 | 35.75 | 34.75 | 35.50 | 35.50 | 1.43% | 6,630,603 |
| Nov 14, 2025 | 36.50 | 36.75 | 35.00 | 35.00 | 35.00 | -5.41% | 16,447,750 |
| Nov 13, 2025 | 37.25 | 37.50 | 36.25 | 37.00 | 37.00 | - | 9,279,122 |
| Nov 12, 2025 | 39.50 | 39.50 | 36.75 | 37.00 | 37.00 | -6.92% | 14,207,760 |
| Nov 11, 2025 | 39.25 | 40.25 | 38.25 | 39.75 | 39.75 | 1.27% | 8,693,611 |
| Nov 10, 2025 | 39.75 | 40.00 | 39.00 | 39.25 | 39.25 | -1.26% | 4,117,991 |
| 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 |