Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 32.50
+0.25 (0.77%)
Dec 19, 2025, 4:40 PM ICT
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |