Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 31.25
-0.50 (-1.57%)
Apr 22, 2026, 4:38 PM ICT
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 31.50 | 31.75 | 31.00 | 31.25 | 31.25 | -1.57% | 6,487,159 |
| Apr 21, 2026 | 31.00 | 32.00 | 30.75 | 31.75 | 31.75 | 2.42% | 13,042,580 |
| Apr 20, 2026 | 30.00 | 31.25 | 30.00 | 31.00 | 31.00 | 3.33% | 11,816,090 |
| Apr 17, 2026 | 30.25 | 30.50 | 29.75 | 30.00 | 30.00 | -1.64% | 6,302,662 |
| Apr 16, 2026 | 30.75 | 31.25 | 30.25 | 30.50 | 30.50 | - | 9,612,193 |
| Apr 10, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | - | 5,150,550 |
| Apr 9, 2026 | 31.25 | 31.25 | 30.25 | 30.50 | 30.50 | -3.94% | 7,914,452 |
| Apr 8, 2026 | 31.00 | 31.75 | 30.50 | 31.75 | 31.75 | 8.55% | 21,890,780 |
| Apr 7, 2026 | 29.00 | 29.50 | 28.50 | 29.25 | 29.25 | 0.86% | 9,347,038 |
| Apr 3, 2026 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | -2.52% | 6,395,970 |
| Apr 2, 2026 | 29.50 | 30.00 | 29.25 | 29.75 | 29.75 | -0.83% | 7,692,354 |
| 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 |