Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 28.75
+1.00 (3.60%)
Oct 12, 2026, 4:36 PM ICT
Muangthai Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 28.00 | 29.50 | 28.00 | 28.75 | 28.75 | 3.60% | 22,106,484 |
| Oct 9, 2026 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | 0.91% | 3,832,967 |
| Oct 8, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | -0.90% | 8,190,858 |
| Oct 7, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 27.75 | 0.91% | 7,796,426 |
| Oct 6, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | -0.90% | 6,376,259 |
| Oct 5, 2026 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | 0.91% | 5,183,978 |
| Oct 2, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 5,836,456 |
| Oct 1, 2026 | 27.25 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 5,975,302 |
| Sep 30, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -2.65% | 30,091,651 |
| Sep 29, 2026 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 12,003,668 |
| Sep 28, 2026 | 28.25 | 28.75 | 28.00 | 28.75 | 28.75 | -0.86% | 13,013,959 |
| Sep 25, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | -0.85% | 6,491,162 |
| Sep 24, 2026 | 29.50 | 29.50 | 28.50 | 29.25 | 29.25 | -1.68% | 20,662,773 |
| Sep 23, 2026 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | - | 5,545,046 |
| Sep 22, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | - | 7,088,014 |
| Sep 21, 2026 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 0.85% | 8,576,230 |
| Sep 18, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 5,112,004 |
| Sep 17, 2026 | 29.75 | 30.00 | 29.25 | 29.75 | 29.75 | 0.85% | 6,860,734 |
| Sep 16, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | - | 7,776,744 |
| Sep 15, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 11,674,713 |
| Sep 14, 2026 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | - | 6,779,940 |
| Sep 11, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 29.25 | -2.50% | 17,629,569 |
| Sep 10, 2026 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | - | 9,099,591 |
| Sep 9, 2026 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | -0.83% | 10,049,450 |
| Sep 8, 2026 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | - | 5,051,130 |
| Sep 7, 2026 | 30.00 | 30.25 | 29.50 | 30.25 | 30.25 | - | 7,119,257 |
| Sep 4, 2026 | 30.25 | 30.75 | 30.00 | 30.25 | 30.25 | 0.83% | 12,041,686 |
| Sep 3, 2026 | 30.25 | 30.50 | 29.75 | 30.00 | 30.00 | - | 7,353,935 |
| 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 |