MCOT Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	5.800	5.900	5.800	5.850	5.850	32,500
2022-04-25	5.800	5.900	5.800	5.850	5.850	54,400
2022-04-22	5.950	5.950	5.850	5.900	5.900	30,200
2022-04-21	5.850	5.950	5.850	5.950	5.950	111,500
2022-04-20	5.900	5.900	5.850	5.850	5.850	37,900
2022-04-19	5.800	5.900	5.750	5.900	5.900	44,400
2022-04-18	5.700	5.800	5.700	5.800	5.800	47,400
2022-04-12	5.850	5.850	5.800	5.800	5.800	335,800
2022-04-11	5.800	5.850	5.750	5.800	5.800	211,600
2022-04-08	5.700	5.800	5.650	5.750	5.750	590,100
2022-04-07	6.300	6.300	5.800	5.800	5.800	1,783,400
2022-04-05	6.350	6.350	6.300	6.350	6.350	50,200
2022-04-04	6.350	6.400	6.300	6.350	6.350	163,500
2022-04-01	6.250	6.400	6.250	6.350	6.350	175,400
2022-03-31	6.400	6.400	6.250	6.250	6.250	356,100
2022-03-30	6.200	6.500	6.200	6.400	6.400	851,500
2022-03-29	6.350	6.400	6.150	6.200	6.200	557,400
2022-03-28	6.450	6.500	6.250	6.350	6.350	410,400
2022-03-25	6.500	6.550	6.400	6.400	6.400	205,600
2022-03-24	6.500	6.700	6.500	6.500	6.500	236,200
2022-03-23	6.800	6.850	6.500	6.600	6.600	362,000
2022-03-22	6.950	7.100	6.700	6.800	6.800	185,400
2022-03-21	7.000	7.050	6.900	7.000	7.000	94,400
2022-03-18	7.150	7.300	6.900	7.000	7.000	494,000
2022-03-17	7.050	7.200	7.050	7.150	7.150	252,400
2022-03-16	6.900	7.100	6.900	7.100	7.100	153,500
2022-03-15	7.350	7.400	6.850	6.900	6.900	902,700
2022-03-14	7.000	7.350	6.950	7.350	7.350	594,100
2022-03-11	6.700	7.400	6.700	7.050	7.050	2,215,000
2022-03-10	6.550	6.800	6.500	6.700	6.700	187,200
2022-03-09	6.500	6.700	6.450	6.550	6.550	188,400
2022-03-08	6.600	6.600	6.400	6.500	6.500	403,200
2022-03-07	6.500	6.600	6.400	6.550	6.550	976,400
2022-03-04	6.600	6.800	6.500	6.600	6.600	621,200
2022-03-03	6.500	6.600	6.450	6.500	6.500	217,200
2022-03-02	6.400	6.500	6.350	6.400	6.400	116,500
2022-03-01	6.600	6.600	6.400	6.400	6.400	168,000
2022-02-28	6.400	6.450	6.300	6.450	6.450	46,300
2022-02-25	6.300	6.450	6.300	6.400	6.400	25,700
2022-02-24	6.450	6.450	6.200	6.350	6.350	336,000
2022-02-23	6.500	6.550	6.350	6.550	6.550	89,400
2022-02-22	6.650	6.650	6.350	6.450	6.450	385,500
2022-02-21	6.750	6.950	6.600	6.600	6.600	473,700
2022-02-18	6.700	6.700	6.550	6.600	6.600	153,600
2022-02-17	6.500	6.850	6.500	6.650	6.650	416,200
2022-02-15	6.400	6.550	6.400	6.500	6.500	208,900
2022-02-14	6.300	6.400	6.300	6.400	6.400	82,700
2022-02-11	6.300	6.400	6.250	6.300	6.300	125,300
2022-02-10	6.250	6.350	6.250	6.300	6.300	94,600
2022-02-09	6.600	6.600	6.300	6.300	6.300	303,200
2022-02-08	6.750	6.750	6.500	6.550	6.550	84,500
2022-02-07	6.750	6.750	6.600	6.650	6.650	205,400
2022-02-04	6.500	6.750	6.400	6.700	6.700	445,400
2022-02-03	6.300	6.700	6.300	6.400	6.400	237,800
2022-02-02	6.300	6.400	6.250	6.300	6.300	37,100
2022-02-01	6.350	6.350	6.250	6.250	6.250	36,800
2022-01-31	6.300	6.350	6.250	6.350	6.350	64,400
2022-01-28	6.250	6.300	6.250	6.300	6.300	20,500
2022-01-27	6.250	6.300	6.200	6.250	6.250	110,500
2022-01-26	6.400	6.400	6.350	6.350	6.350	37,300

← NewerPage 19 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.