Muangthai Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.25	30.75	29.50	30.00	30.00	4.35%	27,700,882
Mar 31, 2026	28.25	28.75	27.25	28.75	28.75	2.68%	25,957,810
Mar 30, 2026	27.00	28.25	26.75	28.00	28.00	0.90%	18,505,155
Mar 27, 2026	27.75	28.00	27.25	27.75	27.75	-	18,347,960
Mar 26, 2026	28.25	28.25	27.00	27.75	27.75	-5.13%	28,676,120
Mar 25, 2026	29.50	29.75	29.00	29.25	29.25	3.54%	25,564,240
Mar 24, 2026	28.00	28.50	27.75	28.25	28.25	3.67%	13,118,440
Mar 23, 2026	28.00	28.50	27.00	27.25	27.25	-6.84%	24,174,976
Mar 20, 2026	29.00	29.25	28.50	29.25	29.25	3.54%	18,619,120
Mar 19, 2026	29.00	29.25	28.25	28.25	28.25	-5.04%	23,683,400
Mar 18, 2026	30.50	30.50	29.50	29.75	29.75	-1.65%	21,606,150
Mar 17, 2026	31.25	31.50	30.25	30.25	30.25	-1.63%	21,355,990
Mar 16, 2026	31.50	31.75	30.75	30.75	30.75	-1.60%	11,798,060
Mar 13, 2026	31.75	32.75	31.00	31.25	31.25	-2.34%	16,082,480
Mar 12, 2026	30.75	32.50	30.25	32.00	32.00	2.40%	15,480,450
Mar 11, 2026	31.25	32.25	31.00	31.25	31.25	0.81%	16,140,670
Mar 10, 2026	32.00	32.00	30.50	31.00	31.00	1.64%	18,568,350
Mar 9, 2026	27.25	30.50	27.25	30.50	30.50	-3.17%	26,558,250
Mar 6, 2026	31.75	32.25	30.75	31.50	31.50	-3.08%	25,004,123
Mar 5, 2026	33.25	33.50	31.50	32.50	32.50	0.78%	19,300,590
Mar 4, 2026	30.00	32.25	29.75	32.25	32.25	-5.15%	30,996,300
Mar 2, 2026	35.50	35.75	33.75	34.00	34.00	-8.11%	22,524,010
Feb 27, 2026	37.75	38.25	37.00	37.00	37.00	-1.99%	9,675,488
Feb 26, 2026	38.50	38.50	37.50	37.75	37.75	-0.66%	7,852,652
Feb 25, 2026	36.50	39.00	36.25	38.00	38.00	4.83%	26,121,050
Feb 24, 2026	37.00	37.00	35.50	36.25	36.25	-3.33%	22,084,300
Feb 23, 2026	38.75	38.75	36.50	37.50	37.50	-0.66%	19,567,180
Feb 20, 2026	39.00	39.25	37.50	37.75	37.75	-3.82%	10,596,770
Feb 19, 2026	39.25	39.75	39.00	39.25	39.25	0.64%	11,779,320
Feb 18, 2026	39.25	39.75	38.75	39.00	39.00	-0.64%	15,235,760
Feb 17, 2026	38.75	39.50	38.00	39.25	39.25	1.29%	14,631,920
Feb 16, 2026	39.75	40.00	38.75	38.75	38.75	-0.64%	6,651,780
Feb 13, 2026	38.50	39.25	38.25	39.00	39.00	0.65%	10,152,020
Feb 12, 2026	37.50	39.00	37.25	38.75	38.75	3.33%	14,206,360
Feb 11, 2026	37.75	38.00	37.25	37.50	37.50	-	6,265,397
Feb 10, 2026	38.00	38.25	37.00	37.50	37.50	-0.66%	7,892,968
Feb 9, 2026	38.00	38.50	37.50	37.75	37.75	9.42%	27,283,650
Feb 6, 2026	34.50	35.00	34.00	34.50	34.50	-	6,454,001
Feb 5, 2026	33.50	35.00	33.25	34.50	34.50	3.76%	15,071,520
Feb 4, 2026	33.25	33.75	33.00	33.25	33.25	-	6,704,199
Feb 3, 2026	32.75	33.75	32.75	33.25	33.25	2.31%	10,310,190
Feb 2, 2026	33.50	33.50	32.25	32.50	32.50	-3.70%	17,289,650
Jan 30, 2026	33.75	34.00	33.00	33.75	33.75	-0.74%	8,344,187
Jan 29, 2026	33.75	34.25	33.25	34.00	34.00	0.74%	6,487,488
Jan 28, 2026	33.50	34.00	33.25	33.75	33.75	0.75%	4,831,752
Jan 27, 2026	33.25	34.00	33.00	33.50	33.50	2.29%	12,330,930
Jan 26, 2026	31.75	33.00	31.50	32.75	32.75	1.55%	6,141,369
Jan 23, 2026	32.75	33.50	32.00	32.25	32.25	-1.53%	7,229,568
Jan 22, 2026	32.75	33.75	32.75	32.75	32.75	-	14,203,300
Jan 21, 2026	32.00	33.00	31.25	32.75	32.75	3.15%	14,007,870