Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 33.25
+0.50 (1.53%)
At close: Nov 28, 2025
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 33.50 | 33.75 | 33.25 | 33.50 | - | 1.52% | 3,528,430 |
| 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 |
| 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% | 10,720,920 |
| 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 |