MCOT Public Co., Ltd.(TH:MCOT)
฿4.540.00 (0.00%)
TH:MCOT
MCOT Public Co., Ltd. historical prices
฿4.54
At close:0.00 (0.00%)
MCOT Public Co., Ltd. (MCOT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | 0.00% | 9,102 | 0.05 |
| Nov 10, 2026 | 4.56 | 4.56 | 4.50 | 4.54 | 4.54 | -1.30% | 18,312 | 0.11 |
| Nov 09, 2026 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | -0.87% | 44,893 | 0.26 |
| Nov 06, 2026 | 4.62 | 4.64 | 4.54 | 4.60 | 4.60 | -0.43% | 30,900 | 0.18 |
| Nov 05, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | 49,916 | 0.29 |
| Nov 04, 2026 | 4.70 | 4.70 | 4.50 | 4.64 | 4.64 | -1.69% | 118,154 | 0.68 |
| Nov 03, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -0.84% | 11,633 | 0.07 |
| Nov 02, 2026 | 4.78 | 4.94 | 4.76 | 4.76 | 4.76 | -0.40% | 8,715 | 0.05 |
| Oct 30, 2026 | 4.84 | 4.88 | 4.78 | 4.78 | 4.78 | -1.26% | 23,905 | 0.13 |
| Oct 29, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -2.02% | 19,221 | 0.10 |
| Oct 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.41% | 5,501 | 0.03 |
| Oct 27, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -0.81% | 43,400 | 0.22 |
| Oct 26, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.00% | 41,920 | 0.22 |
| Oct 23, 2026 | 4.96 | 5.05 | 4.94 | 4.96 | 4.96 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.94 | 5.05 | 4.94 | 4.96 | 4.96 | +0.40% | 10,800 | 0.05 |
| Oct 21, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 0.00% | 29,390 | 0.14 |
| Oct 20, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -0.80% | 77,501 | 0.35 |
| Oct 19, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 23,403 | 0.10 |
| Oct 16, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 9,300 | 0.04 |
| Oct 14, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | +1.41% | 25,400 | 0.11 |
| Oct 13, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 4.98 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 13,900 | 0.06 |
| Oct 09, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.00% | 25,100 | 0.09 |
| Oct 08, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.00% | 46,600 | 0.17 |
| Oct 07, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 25,707 | 0.09 |
| Oct 06, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 84,801 | 0.28 |
| Oct 05, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | 0.00% | 84,600 | 0.23 |
| Oct 02, 2026 | 5.10 | 5.15 | 4.98 | 5.15 | 5.15 | 0.00% | 54,800 | 0.11 |
| Oct 01, 2026 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | +3.41% | 40,310 | 0.08 |
| Sep 30, 2026 | 5.20 | 5.30 | 4.98 | 4.98 | 4.98 | -3.30% | 106,301 | 0.21 |
| Sep 29, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 26,300 | 0.05 |
| Sep 28, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 0.00% | 39,305 | 0.08 |
| Sep 25, 2026 | 5.20 | 5.45 | 5.10 | 5.20 | 5.20 | +1.96% | 829,415 | 1.70 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 95,900 | 0.20 |
| Sep 23, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | +0.95% | 56,800 | 0.12 |
| Sep 22, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 305,700 | 0.62 |
| Sep 21, 2026 | 5.45 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 703,001 | 1.46 |
| Sep 18, 2026 | 4.70 | 5.75 | 4.70 | 5.55 | 5.55 | +16.60% | 3,660,306 | 8.56 |
| Sep 17, 2026 | 4.96 | 4.98 | 4.74 | 4.76 | 4.76 | -4.03% | 392,432 | 0.93 |
| Sep 16, 2026 | 5.40 | 5.40 | 4.94 | 4.96 | 4.96 | -8.15% | 413,257 | 0.99 |
| Sep 15, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 55,100 | 0.13 |
| Sep 14, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 0.00% | 13,100 | 0.03 |
| Sep 11, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 0.00% | 14,500 | 0.03 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 47,600 | 0.11 |
| Sep 09, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.00% | 14,400 | 0.03 |
| Sep 08, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 0.00% | 11,600 | 0.03 |
| Sep 07, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | +0.92% | 34,700 | 0.08 |
| Sep 04, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 34,027 | 0.08 |
| Sep 03, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 40,510 | 0.09 |
