Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,540.68 -667.00 (-1.04%) CMC Crypto 200
1,322.66 -73.88 (-5.29%)
Muangthai Capital Public Company Limited (MTC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.50 | 45.75 | 45.00 | 45.25 | 45.25 | 4,832,198 |
| 25 Apr 2024 | 45.00 | 46.25 | 44.75 | 45.50 | 45.50 | 8,778,300 |
| 24 Apr 2024 | 45.75 | 46.25 | 45.25 | 45.50 | 45.50 | 7,950,500 |
| 23 Apr 2024 | 44.00 | 45.75 | 43.50 | 44.75 | 44.75 | 8,623,900 |
| 22 Apr 2024 | 43.75 | 44.00 | 42.75 | 43.75 | 43.75 | 7,601,400 |
| 19 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 18 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 17 Apr 2024 | 42.50 | 43.50 | 41.75 | 43.50 | 43.50 | 18,492,800 |
| 11 Apr 2024 | 45.50 | 45.75 | 43.25 | 44.00 | 44.00 | 18,367,100 |
| 10 Apr 2024 | 46.00 | 46.75 | 45.50 | 46.00 | 46.00 | 8,034,800 |
| 09 Apr 2024 | 45.50 | 46.00 | 45.25 | 46.00 | 46.00 | 6,862,200 |
| 05 Apr 2024 | 45.75 | 46.00 | 45.25 | 45.50 | 45.50 | 11,221,400 |
| 04 Apr 2024 | 47.00 | 47.00 | 46.25 | 46.50 | 46.50 | 3,337,800 |
| 03 Apr 2024 | 46.75 | 47.25 | 46.25 | 46.50 | 46.50 | 4,364,300 |
| 02 Apr 2024 | 47.00 | 47.00 | 46.00 | 46.75 | 46.75 | 7,779,800 |
| 01 Apr 2024 | 47.50 | 48.25 | 47.00 | 47.25 | 47.25 | 13,386,600 |
| 29 Mar 2024 | 46.50 | 47.75 | 46.50 | 47.25 | 47.25 | 5,607,400 |
| 28 Mar 2024 | 46.50 | 47.25 | 46.25 | 46.50 | 46.50 | 5,609,200 |
| 27 Mar 2024 | 45.50 | 46.75 | 45.50 | 46.75 | 46.75 | 4,086,700 |
| 26 Mar 2024 | 45.25 | 45.75 | 44.75 | 45.75 | 45.75 | 6,393,000 |
| 25 Mar 2024 | 46.00 | 46.00 | 45.00 | 45.75 | 45.75 | 5,900,500 |
| 22 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 21 Mar 2024 | 47.75 | 48.25 | 46.75 | 46.75 | 46.75 | 8,416,400 |
| 20 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 19 Mar 2024 | 46.75 | 47.25 | 46.25 | 46.25 | 46.25 | 4,059,300 |
| 18 Mar 2024 | 46.50 | 47.25 | 46.50 | 46.75 | 46.75 | 3,738,600 |
| 15 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 14 Mar 2024 | 46.00 | 46.75 | 45.75 | 46.50 | 46.50 | 5,832,100 |
| 13 Mar 2024 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 5,026,300 |
| 12 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 11 Mar 2024 | 46.75 | 46.75 | 46.00 | 46.25 | 46.25 | 4,869,400 |
| 08 Mar 2024 | 46.00 | 47.50 | 45.75 | 46.75 | 46.75 | 11,349,600 |
| 07 Mar 2024 | 46.00 | 46.25 | 45.50 | 45.75 | 45.75 | 3,893,000 |
| 06 Mar 2024 | 45.50 | 46.25 | 45.25 | 45.75 | 45.75 | 3,681,300 |
| 05 Mar 2024 | 45.75 | 46.00 | 45.00 | 45.75 | 45.75 | 4,067,700 |
| 04 Mar 2024 | 45.75 | 46.00 | 45.00 | 46.00 | 46.00 | 4,167,000 |
| 01 Mar 2024 | 45.75 | 46.50 | 45.50 | 45.75 | 45.75 | 3,787,400 |
| 29 Feb 2024 | 45.75 | 46.00 | 44.75 | 45.75 | 45.75 | 8,760,500 |
| 28 Feb 2024 | 46.00 | 46.50 | 45.75 | 45.75 | 45.75 | 4,757,200 |
| 27 Feb 2024 | 45.50 | 46.25 | 45.50 | 46.25 | 46.25 | 4,280,400 |
| 23 Feb 2024 | 46.00 | 46.00 | 44.75 | 45.50 | 45.50 | 9,846,800 |
| 22 Feb 2024 | 46.50 | 46.50 | 45.50 | 46.25 | 46.25 | 10,804,300 |
| 21 Feb 2024 | 46.00 | 47.75 | 45.50 | 46.00 | 46.00 | 31,709,100 |
| 20 Feb 2024 | 44.00 | 44.25 | 43.25 | 43.50 | 43.50 | 6,981,100 |
| 19 Feb 2024 | 44.50 | 44.75 | 44.25 | 44.25 | 44.25 | 2,071,400 |
| 16 Feb 2024 | 44.75 | 45.00 | 44.25 | 44.75 | 44.75 | 2,650,900 |
| 15 Feb 2024 | 43.75 | 45.00 | 43.75 | 44.75 | 44.75 | 7,088,300 |
| 14 Feb 2024 | 43.75 | 44.00 | 43.00 | 43.50 | 43.50 | 8,978,400 |
| 13 Feb 2024 | 44.75 | 45.25 | 44.50 | 44.75 | 44.75 | 4,615,100 |
| 12 Feb 2024 | 45.00 | 45.00 | 44.50 | 44.75 | 44.75 | 1,813,800 |
| 09 Feb 2024 | 44.75 | 45.25 | 44.50 | 45.00 | 45.00 | 3,979,600 |
| 08 Feb 2024 | 44.50 | 45.25 | 44.25 | 44.50 | 44.50 | 7,208,900 |
| 07 Feb 2024 | 44.25 | 45.25 | 43.75 | 44.50 | 44.50 | 10,398,200 |
| 06 Feb 2024 | 44.25 | 45.25 | 44.00 | 44.25 | 44.25 | 6,664,900 |
| 05 Feb 2024 | 44.25 | 45.25 | 44.25 | 44.25 | 44.25 | 5,939,800 |
| 02 Feb 2024 | 43.25 | 45.25 | 43.25 | 44.75 | 44.75 | 12,730,000 |
| 01 Feb 2024 | 42.75 | 43.75 | 42.00 | 42.75 | 42.75 | 13,449,800 |
| 31 Jan 2024 | 43.00 | 43.25 | 42.25 | 42.50 | 42.50 | 6,682,600 |
| 30 Jan 2024 | 42.00 | 43.25 | 42.00 | 42.75 | 42.75 | 6,768,200 |
| 29 Jan 2024 | 42.00 | 42.50 | 41.00 | 41.75 | 41.75 | 5,049,100 |
| 26 Jan 2024 | 41.75 | 42.75 | 41.25 | 41.75 | 41.75 | 3,447,800 |
| 25 Jan 2024 | 42.50 | 42.50 | 41.50 | 41.75 | 41.75 | 4,397,700 |
| 24 Jan 2024 | 40.75 | 42.75 | 40.75 | 42.75 | 42.75 | 11,938,200 |
| 23 Jan 2024 | 40.50 | 42.00 | 40.50 | 40.75 | 40.75 | 6,244,200 |
| 22 Jan 2024 | 42.50 | 42.75 | 40.50 | 40.75 | 40.75 | 11,011,800 |
| 19 Jan 2024 | 42.75 | 43.25 | 41.75 | 42.75 | 42.75 | 7,152,300 |
| 18 Jan 2024 | 43.00 | 43.50 | 41.75 | 42.25 | 42.25 | 10,750,700 |
| 17 Jan 2024 | 43.00 | 44.25 | 42.75 | 43.00 | 43.00 | 6,959,900 |
| 16 Jan 2024 | 44.25 | 44.50 | 43.25 | 43.50 | 43.50 | 10,516,800 |
| 15 Jan 2024 | 45.25 | 46.25 | 44.00 | 44.25 | 44.25 | 12,604,100 |
| 12 Jan 2024 | 46.00 | 47.00 | 45.75 | 46.25 | 46.25 | 7,020,800 |
| 11 Jan 2024 | 46.50 | 46.75 | 45.25 | 46.25 | 46.25 | 5,966,000 |
| 10 Jan 2024 | 45.50 | 46.75 | 45.25 | 46.50 | 46.50 | 12,399,900 |
| 09 Jan 2024 | 45.25 | 45.50 | 44.50 | 44.75 | 44.75 | 13,536,600 |
| 08 Jan 2024 | 45.25 | 45.75 | 44.50 | 44.75 | 44.75 | 12,746,600 |
| 05 Jan 2024 | 45.50 | 45.50 | 44.00 | 44.00 | 44.00 | 9,890,300 |
| 04 Jan 2024 | 45.50 | 45.75 | 44.00 | 45.50 | 45.50 | 10,221,700 |
| 03 Jan 2024 | 45.75 | 46.50 | 45.50 | 46.00 | 46.00 | 4,919,500 |
| 28 Dec 2023 | 44.50 | 45.50 | 44.50 | 45.00 | 45.00 | 5,292,100 |
| 27 Dec 2023 | 45.25 | 45.50 | 43.75 | 44.50 | 44.50 | 7,035,900 |
| 26 Dec 2023 | 46.75 | 46.75 | 44.75 | 45.50 | 45.50 | 8,909,300 |
| 25 Dec 2023 | 45.00 | 46.75 | 44.75 | 46.75 | 46.75 | 6,259,700 |
| 22 Dec 2023 | 45.25 | 45.25 | 44.75 | 45.00 | 45.00 | 3,162,600 |
| 21 Dec 2023 | 44.00 | 45.50 | 44.00 | 45.25 | 45.25 | 6,550,100 |
| 20 Dec 2023 | 43.75 | 44.50 | 43.50 | 44.25 | 44.25 | 5,755,300 |
| 19 Dec 2023 | 44.75 | 44.75 | 43.00 | 43.50 | 43.50 | 5,173,100 |
| 18 Dec 2023 | 44.50 | 45.00 | 44.00 | 44.75 | 44.75 | 4,774,300 |
| 15 Dec 2023 | 44.50 | 45.00 | 44.00 | 44.25 | 44.25 | 7,689,500 |
| 14 Dec 2023 | 44.00 | 45.25 | 43.75 | 44.25 | 44.25 | 13,076,700 |
| 13 Dec 2023 | 43.25 | 43.25 | 42.25 | 42.75 | 42.75 | 6,985,700 |
| 12 Dec 2023 | 43.25 | 43.75 | 43.00 | 43.75 | 43.75 | 4,568,300 |
| 08 Dec 2023 | 44.00 | 44.25 | 43.00 | 43.25 | 43.25 | 5,137,300 |
| 07 Dec 2023 | 44.00 | 44.25 | 43.50 | 44.00 | 44.00 | 3,449,600 |
| 06 Dec 2023 | 44.00 | 44.75 | 43.75 | 44.25 | 44.25 | 4,586,600 |
| 04 Dec 2023 | 44.25 | 44.75 | 43.75 | 43.75 | 43.75 | 3,803,400 |
| 01 Dec 2023 | 44.25 | 44.25 | 43.50 | 43.75 | 43.75 | 3,450,300 |
| 30 Nov 2023 | 44.25 | 44.25 | 43.25 | 43.75 | 43.75 | 22,741,300 |
| 29 Nov 2023 | 44.50 | 46.00 | 44.50 | 44.75 | 44.75 | 14,552,600 |
| 28 Nov 2023 | 43.25 | 44.50 | 43.00 | 44.00 | 44.00 | 8,791,600 |
| 27 Nov 2023 | 43.00 | 43.25 | 42.00 | 43.00 | 43.00 | 11,360,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.