Muangthai Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	32.25	33.25	32.00	33.25	-	3.91%	380,400
Jul 2, 2026	31.50	32.25	31.50	32.00	32.00	2.40%	12,359,527
Jul 1, 2026	31.75	32.25	31.25	31.25	31.25	-0.79%	14,130,607
Jun 30, 2026	31.00	31.75	30.50	31.50	31.50	1.61%	13,349,792
Jun 29, 2026	31.25	31.50	30.75	31.00	31.00	-0.80%	16,364,310
Jun 26, 2026	30.50	31.75	30.25	31.25	31.25	1.63%	18,927,540
Jun 25, 2026	30.25	31.25	30.00	30.75	30.75	4.24%	38,850,120
Jun 24, 2026	29.50	30.00	29.50	29.50	29.50	-	10,226,790
Jun 23, 2026	30.25	30.50	29.25	29.50	29.50	-2.48%	15,355,014
Jun 22, 2026	30.00	30.75	30.00	30.25	30.25	2.54%	24,398,541
Jun 19, 2026	29.50	29.50	29.25	29.50	29.50	-	7,928,374
Jun 18, 2026	30.25	30.25	29.00	29.50	29.50	-2.48%	15,151,410
Jun 17, 2026	29.25	30.50	29.25	30.25	30.25	2.54%	30,416,540
Jun 16, 2026	29.75	30.25	29.00	29.50	29.50	0.85%	26,294,680
Jun 15, 2026	29.00	29.75	29.00	29.25	29.25	4.46%	29,373,590
Jun 12, 2026	27.50	28.25	27.25	28.00	28.00	3.70%	11,675,100
Jun 11, 2026	27.00	27.25	27.00	27.00	27.00	-	4,035,139
Jun 10, 2026	27.50	27.50	27.00	27.00	27.00	-1.82%	6,739,496
Jun 9, 2026	28.25	28.25	27.25	27.50	27.50	-1.79%	13,082,107
Jun 8, 2026	28.50	28.75	28.00	28.00	28.00	-3.45%	11,720,470
Jun 5, 2026	28.50	29.25	28.25	29.00	29.00	1.75%	12,808,140
Jun 4, 2026	28.75	29.00	28.25	28.50	28.50	-1.72%	10,317,090
Jun 2, 2026	28.75	29.25	28.25	29.00	29.00	0.87%	6,687,825
May 29, 2026	28.75	29.50	28.75	28.75	28.75	-	12,584,200
May 28, 2026	28.75	29.00	28.50	28.75	28.75	-	6,891,017
May 27, 2026	29.00	29.00	28.50	28.75	28.75	-	7,477,298
May 26, 2026	29.25	29.75	28.75	28.75	28.75	-0.86%	11,441,710
May 25, 2026	28.75	29.50	28.50	29.00	29.00	3.57%	19,251,840
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