Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 41.00
-0.75 (-1.80%)
Sep 26, 2025, 4:37 PM ICT
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 37.00 | 38.50 | 37.00 | 38.00 | 38.00 | 2.70% | 9,693,332 |
| Aug 26, 2025 | 37.75 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,501,588 |
| Aug 25, 2025 | 37.75 | 38.50 | 37.50 | 38.00 | 38.00 | 2.70% | 9,486,862 |
| Aug 22, 2025 | 36.75 | 37.50 | 36.50 | 37.00 | 37.00 | - | 5,705,546 |
| Aug 21, 2025 | 37.25 | 37.25 | 36.25 | 37.00 | 37.00 | -0.67% | 5,585,671 |
| Aug 20, 2025 | 35.75 | 37.25 | 35.50 | 37.25 | 37.25 | 4.20% | 8,414,994 |
| Aug 19, 2025 | 36.00 | 36.75 | 35.75 | 35.75 | 35.75 | -0.69% | 7,060,031 |
| Aug 18, 2025 | 36.75 | 36.75 | 35.75 | 36.00 | 36.00 | -2.04% | 10,728,680 |
| Aug 15, 2025 | 38.00 | 38.75 | 36.50 | 36.75 | 36.75 | -2.65% | 17,480,916 |
| Aug 14, 2025 | 37.50 | 38.25 | 36.50 | 37.75 | 37.75 | 0.67% | 11,943,269 |
| Aug 13, 2025 | 38.25 | 38.75 | 37.50 | 37.50 | 37.50 | 0.67% | 16,471,275 |
| Aug 8, 2025 | 38.25 | 38.25 | 37.25 | 37.25 | 37.25 | -3.87% | 13,310,074 |
| Aug 7, 2025 | 39.25 | 39.50 | 38.50 | 38.75 | 38.75 | -0.64% | 9,653,237 |
| Aug 6, 2025 | 40.00 | 40.50 | 38.75 | 39.00 | 39.00 | 1.30% | 17,618,463 |
| Aug 5, 2025 | 38.00 | 39.25 | 37.75 | 38.50 | 38.50 | 4.05% | 11,907,478 |
| Aug 4, 2025 | 36.50 | 37.50 | 36.00 | 37.00 | 37.00 | 2.78% | 8,150,654 |
| Aug 1, 2025 | 38.25 | 38.50 | 36.00 | 36.00 | 36.00 | -4.64% | 8,378,308 |
| Jul 31, 2025 | 38.25 | 38.75 | 37.75 | 37.75 | 37.75 | -0.66% | 10,156,834 |
| Jul 30, 2025 | 37.50 | 38.50 | 37.00 | 38.00 | 38.00 | 1.33% | 11,792,717 |
| Jul 29, 2025 | 37.00 | 37.75 | 36.00 | 37.50 | 37.50 | 1.35% | 6,968,042 |
| Jul 25, 2025 | 37.75 | 38.25 | 36.75 | 37.00 | 37.00 | -2.63% | 7,504,128 |
| Jul 24, 2025 | 38.00 | 38.75 | 37.75 | 38.00 | 38.00 | -1.94% | 6,761,840 |
| Jul 23, 2025 | 38.00 | 39.00 | 38.00 | 38.75 | 38.75 | 3.33% | 10,224,604 |
| Jul 22, 2025 | 39.75 | 39.75 | 37.50 | 37.50 | 37.50 | -4.46% | 12,545,023 |
| Jul 21, 2025 | 38.00 | 39.50 | 37.75 | 39.25 | 39.25 | 3.29% | 11,683,407 |
| Jul 18, 2025 | 39.00 | 39.50 | 37.50 | 38.00 | 38.00 | -1.94% | 9,549,133 |
| Jul 17, 2025 | 38.75 | 39.75 | 38.50 | 38.75 | 38.75 | - | 8,494,353 |
| Jul 16, 2025 | 38.75 | 39.00 | 38.00 | 38.75 | 38.75 | -1.27% | 6,993,610 |