Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 28.00
-0.25 (-0.88%)
May 22, 2026, 4:40 PM ICT
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28.50 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 10,766,930 |
| May 21, 2026 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | 1.80% | 13,974,000 |
| May 20, 2026 | 27.75 | 28.00 | 27.00 | 27.75 | 27.75 | -1.77% | 15,700,770 |
| May 19, 2026 | 27.25 | 28.50 | 27.25 | 28.25 | 28.25 | 3.67% | 11,715,890 |
| May 18, 2026 | 28.50 | 28.50 | 26.75 | 27.25 | 27.25 | -4.39% | 26,229,330 |
| May 15, 2026 | 29.00 | 29.25 | 28.25 | 28.50 | 28.50 | -2.56% | 11,304,950 |
| May 14, 2026 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 1.74% | 16,203,910 |
| May 13, 2026 | 28.75 | 29.25 | 28.50 | 28.75 | 28.75 | -0.86% | 11,637,240 |
| May 12, 2026 | 29.00 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 11,298,880 |
| May 11, 2026 | 30.25 | 30.75 | 29.00 | 29.25 | 29.25 | -2.50% | 16,767,190 |
| May 8, 2026 | 30.75 | 31.25 | 29.75 | 30.00 | 30.00 | - | 18,268,080 |
| May 7, 2026 | 29.75 | 30.25 | 29.25 | 30.00 | 30.00 | 1.69% | 19,360,810 |
| May 6, 2026 | 29.25 | 29.50 | 28.75 | 29.50 | 29.50 | 2.61% | 12,394,900 |
| May 5, 2026 | 29.50 | 29.50 | 28.25 | 28.75 | 28.75 | -2.54% | 15,714,500 |
| Apr 30, 2026 | 29.75 | 30.00 | 29.00 | 29.50 | 29.50 | -2.48% | 9,038,800 |
| Apr 29, 2026 | 29.00 | 30.25 | 28.75 | 30.25 | 30.25 | 4.31% | 10,677,120 |
| Apr 28, 2026 | 29.50 | 30.00 | 28.75 | 29.00 | 29.00 | -1.56% | 13,582,490 |
| Apr 27, 2026 | 30.25 | 30.75 | 29.50 | 29.75 | 29.46 | -0.83% | 10,455,450 |
| Apr 24, 2026 | 30.00 | 30.25 | 29.50 | 30.00 | 29.71 | -1.64% | 9,693,972 |
| Apr 23, 2026 | 31.00 | 31.25 | 30.25 | 30.50 | 30.20 | -2.40% | 9,380,808 |
| Apr 22, 2026 | 31.50 | 31.75 | 31.00 | 31.25 | 30.95 | -1.57% | 6,487,159 |
| Apr 21, 2026 | 31.00 | 32.00 | 30.75 | 31.75 | 31.44 | 2.42% | 13,042,580 |
| Apr 20, 2026 | 30.00 | 31.25 | 30.00 | 31.00 | 30.70 | 3.33% | 11,816,090 |
| Apr 17, 2026 | 30.25 | 30.50 | 29.75 | 30.00 | 29.71 | -1.64% | 6,302,662 |
| Apr 16, 2026 | 30.75 | 31.25 | 30.25 | 30.50 | 30.20 | - | 9,612,193 |
| Apr 10, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.20 | - | 5,150,550 |
| Apr 9, 2026 | 31.25 | 31.25 | 30.25 | 30.50 | 30.20 | -3.94% | 7,914,452 |
| Apr 8, 2026 | 31.00 | 31.75 | 30.50 | 31.75 | 31.44 | 8.55% | 21,890,780 |
| Apr 7, 2026 | 29.00 | 29.50 | 28.50 | 29.25 | 28.96 | 0.86% | 9,347,038 |
| Apr 3, 2026 | 29.75 | 29.75 | 29.00 | 29.00 | 28.72 | -2.52% | 6,395,970 |
| Apr 2, 2026 | 29.50 | 30.00 | 29.25 | 29.75 | 29.46 | -0.83% | 7,692,354 |
| Apr 1, 2026 | 30.25 | 30.75 | 29.50 | 30.00 | 29.71 | 4.35% | 27,700,880 |
| Mar 31, 2026 | 28.25 | 28.75 | 27.25 | 28.75 | 28.47 | 2.68% | 25,957,810 |
| Mar 30, 2026 | 27.00 | 28.25 | 26.75 | 28.00 | 27.73 | 0.90% | 18,505,150 |
| Mar 27, 2026 | 27.75 | 28.00 | 27.25 | 27.75 | 27.48 | - | 18,347,960 |
| Mar 26, 2026 | 28.25 | 28.25 | 27.00 | 27.75 | 27.48 | -5.13% | 28,676,120 |
| Mar 25, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 28.96 | 3.54% | 25,564,240 |
| Mar 24, 2026 | 28.00 | 28.50 | 27.75 | 28.25 | 27.97 | 3.67% | 13,118,440 |
| Mar 23, 2026 | 28.00 | 28.50 | 27.00 | 27.25 | 26.98 | -6.84% | 24,174,970 |
| Mar 20, 2026 | 29.00 | 29.25 | 28.50 | 29.25 | 28.96 | 3.54% | 18,619,120 |
| Mar 19, 2026 | 29.00 | 29.25 | 28.25 | 28.25 | 27.97 | -5.04% | 23,683,400 |
| Mar 18, 2026 | 30.50 | 30.50 | 29.50 | 29.75 | 29.46 | -1.65% | 21,606,150 |
| Mar 17, 2026 | 31.25 | 31.50 | 30.25 | 30.25 | 29.96 | -1.63% | 21,355,990 |
| Mar 16, 2026 | 31.50 | 31.75 | 30.75 | 30.75 | 30.45 | -1.60% | 11,798,060 |
| Mar 13, 2026 | 31.75 | 32.75 | 31.00 | 31.25 | 30.95 | -2.34% | 16,082,480 |
| Mar 12, 2026 | 30.75 | 32.50 | 30.25 | 32.00 | 31.69 | 2.40% | 15,480,450 |
| Mar 11, 2026 | 31.25 | 32.25 | 31.00 | 31.25 | 30.95 | 0.81% | 16,140,670 |
| Mar 10, 2026 | 32.00 | 32.00 | 30.50 | 31.00 | 30.70 | 1.64% | 18,568,350 |
| Mar 9, 2026 | 27.25 | 30.50 | 27.25 | 30.50 | 30.20 | -3.17% | 26,558,250 |
| Mar 6, 2026 | 31.75 | 32.25 | 30.75 | 31.50 | 31.19 | -3.08% | 25,004,120 |