Muangthai Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	30.25	30.50	29.75	30.00	-	-	4,894,245
Sep 2, 2026	30.00	30.25	29.50	30.00	30.00	-0.83%	15,492,040
Sep 1, 2026	31.25	31.25	30.00	30.25	30.25	-3.20%	10,853,193
Aug 31, 2026	31.75	31.75	30.50	31.25	31.25	-2.34%	18,032,793
Aug 28, 2026	32.00	32.25	31.75	32.00	32.00	-	6,704,935
Aug 27, 2026	32.75	32.75	32.00	32.00	32.00	-1.54%	8,404,583
Aug 26, 2026	32.00	33.00	31.75	32.50	32.50	2.36%	16,474,155
Aug 25, 2026	31.75	32.25	31.50	31.75	31.75	-	13,212,540
Aug 24, 2026	32.50	32.50	31.50	31.75	31.75	-2.31%	14,795,323
Aug 21, 2026	32.50	32.75	32.25	32.50	32.50	-0.76%	5,101,891
Aug 20, 2026	32.75	33.25	32.75	32.75	32.75	0.77%	16,665,410
Aug 19, 2026	32.25	32.75	32.25	32.50	32.50	-0.76%	7,761,393
Aug 18, 2026	32.75	33.00	32.25	32.75	32.75	-0.76%	18,174,670
Aug 17, 2026	33.00	33.50	32.50	33.00	33.00	-	19,379,856
Aug 14, 2026	33.75	34.00	32.25	33.00	33.00	-2.22%	21,004,810
Aug 13, 2026	34.50	34.50	33.50	33.75	33.75	-2.17%	15,015,620
Aug 11, 2026	34.75	34.75	34.25	34.50	34.50	-0.72%	4,707,220
Aug 10, 2026	35.25	35.50	34.75	34.75	34.75	-0.71%	4,849,085
Aug 7, 2026	35.00	35.25	34.75	35.00	35.00	-	4,340,981
Aug 6, 2026	35.50	35.50	34.75	35.00	35.00	-0.71%	8,321,011
Aug 5, 2026	35.00	35.75	34.75	35.25	35.25	1.44%	20,434,781
Aug 4, 2026	34.75	35.00	34.25	34.75	34.75	0.72%	13,332,845
Aug 3, 2026	34.00	34.50	33.75	34.50	34.50	0.73%	8,414,012
Jul 31, 2026	34.00	34.25	33.50	34.25	34.25	0.74%	9,391,521
Jul 30, 2026	34.00	34.25	32.75	34.00	34.00	-0.73%	19,858,130
Jul 27, 2026	33.75	34.75	33.50	34.25	34.25	3.01%	17,971,796
Jul 24, 2026	32.75	33.25	32.00	33.25	33.25	-0.75%	14,650,512
Jul 23, 2026	34.00	34.00	33.00	33.50	33.50	-1.47%	13,482,202
Jul 22, 2026	34.75	34.75	33.50	34.00	34.00	-2.16%	17,453,742
Jul 21, 2026	35.25	35.50	34.50	34.75	34.75	-	21,508,490
Jul 20, 2026	33.25	34.75	33.00	34.75	34.75	4.51%	27,559,837
Jul 17, 2026	33.00	33.75	32.50	33.25	33.25	0.76%	25,493,734
Jul 16, 2026	32.50	33.25	32.25	33.00	33.00	2.33%	17,272,201
Jul 15, 2026	32.75	33.00	32.00	32.25	32.25	-	12,038,904
Jul 14, 2026	32.00	32.50	31.75	32.25	32.25	-2.27%	15,681,790
Jul 13, 2026	32.00	33.00	31.75	33.00	33.00	1.54%	9,992,442
Jul 10, 2026	32.50	33.00	32.25	32.50	32.50	0.78%	13,362,591
Jul 9, 2026	31.75	32.50	31.50	32.25	32.25	2.38%	18,811,266
Jul 8, 2026	33.50	33.50	31.25	31.50	31.50	-6.67%	29,713,876
Jul 7, 2026	33.25	33.75	32.75	33.75	33.75	1.50%	17,127,610
Jul 6, 2026	33.50	34.25	33.25	33.25	33.25	0.76%	23,734,060
Jul 3, 2026	32.25	33.25	32.00	33.00	33.00	3.13%	25,058,492
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