Muangthai Capital Public Co. Ltd.(TH:MTC)
฿30.50-0.75 (-2.40%)
TH:MTC
Muangthai Capital Public Co. Ltd. historical prices
฿30.50
At close:-0.75 (-2.40%)
Muangthai Capital Public Co. Ltd. (MTC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.75 | 30.75 | 29.50 | 30.50 | 30.50 | -2.40% | 24,088,197 | 2.13 |
| Nov 10, 2026 | 31.50 | 31.50 | 31.00 | 31.25 | 31.25 | 0.00% | 7,842,115 | 0.69 |
| Nov 09, 2026 | 31.25 | 31.50 | 30.50 | 30.75 | 30.75 | -1.60% | 13,108,829 | 1.17 |
| Nov 06, 2026 | 30.75 | 31.50 | 30.75 | 31.25 | 31.25 | 0.00% | 17,870,408 | 1.62 |
| Nov 05, 2026 | 30.75 | 32.00 | 30.75 | 31.25 | 31.25 | +5.93% | 51,479,781 | 5.01 |
| Nov 04, 2026 | 28.25 | 30.00 | 28.00 | 29.50 | 29.50 | +3.51% | 29,206,549 | 2.96 |
| Nov 03, 2026 | 28.75 | 29.25 | 28.25 | 28.50 | 28.50 | 0.00% | 10,079,886 | 1.02 |
| Nov 02, 2026 | 28.50 | 29.25 | 28.25 | 28.50 | 28.50 | -0.87% | 5,951,894 | 0.59 |
| Oct 30, 2026 | 29.25 | 29.25 | 28.25 | 28.75 | 28.75 | -0.86% | 8,102,853 | 0.80 |
| Oct 29, 2026 | 29.00 | 29.50 | 28.75 | 29.00 | 29.00 | +0.87% | 7,637,582 | 0.75 |
| Oct 28, 2026 | 28.75 | 29.25 | 28.75 | 28.75 | 28.75 | 0.00% | 5,286,962 | 0.52 |
| Oct 27, 2026 | 29.25 | 29.25 | 28.50 | 28.75 | 28.75 | -1.71% | 11,504,126 | 1.11 |
| Oct 26, 2026 | 29.50 | 29.50 | 28.50 | 29.25 | 29.25 | -0.85% | 10,249,506 | 1.00 |
| Oct 23, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 7,038,799 | 0.68 |
| Oct 21, 2026 | 29.75 | 29.75 | 29.25 | 29.75 | 29.75 | 0.00% | 8,160,296 | 0.78 |
| Oct 20, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 11,929,925 | 1.14 |
| Oct 19, 2026 | 29.50 | 30.50 | 28.75 | 30.00 | 30.00 | +2.56% | 26,805,820 | 2.59 |
| Oct 16, 2026 | 29.25 | 29.50 | 28.50 | 29.25 | 29.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 28.50 | 29.50 | 28.50 | 29.25 | 29.25 | +0.86% | 6,736,456 | 0.61 |
| Oct 14, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | +0.87% | 6,084,503 | 0.54 |
| Oct 13, 2026 | 28.75 | 29.50 | 28.00 | 28.75 | 28.75 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 28.00 | 29.50 | 28.00 | 28.75 | 28.75 | +3.60% | 22,106,484 | 1.93 |
| Oct 09, 2026 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | +0.91% | 3,832,967 | 0.33 |
| Oct 08, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | -0.90% | 8,190,858 | 0.70 |
| Oct 07, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 27.75 | +0.91% | 7,796,426 | 0.66 |
| Oct 06, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | -0.90% | 6,376,259 | 0.53 |
| Oct 05, 2026 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | +0.91% | 5,183,978 | 0.42 |
| Oct 02, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | +0.92% | 5,836,456 | 0.47 |
| Oct 01, 2026 | 27.25 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 5,975,302 | 0.47 |
| Sep 30, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -2.65% | 30,091,652 | 2.37 |
| Sep 29, 2026 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 12,003,668 | 0.94 |
| Sep 28, 2026 | 28.25 | 28.75 | 28.00 | 28.75 | 28.75 | -0.86% | 13,013,959 | 1.02 |
| Sep 25, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | -0.85% | 6,491,162 | 0.50 |
| Sep 24, 2026 | 29.50 | 29.50 | 28.50 | 29.25 | 29.25 | -1.68% | 20,662,772 | 1.62 |
| Sep 23, 2026 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | 0.00% | 5,545,046 | 0.43 |
| Sep 22, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 0.00% | 7,088,014 | 0.52 |
| Sep 21, 2026 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | +0.85% | 8,576,230 | 0.63 |
| Sep 18, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 5,112,004 | 0.37 |
| Sep 17, 2026 | 29.75 | 30.00 | 29.25 | 29.75 | 29.75 | +0.85% | 6,860,734 | 0.49 |
| Sep 16, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | 0.00% | 7,776,744 | 0.56 |
| Sep 15, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | +0.85% | 11,674,713 | 0.83 |
| Sep 14, 2026 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.00% | 6,779,940 | 0.47 |
| Sep 11, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 29.25 | -2.50% | 17,629,568 | 1.21 |
| Sep 10, 2026 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | 0.00% | 9,099,591 | 0.61 |
| Sep 09, 2026 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | -0.83% | 10,049,455 | 0.67 |
| Sep 08, 2026 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | 0.00% | 5,051,130 | 0.34 |
| Sep 07, 2026 | 30.00 | 30.25 | 29.50 | 30.25 | 30.25 | 0.00% | 7,119,257 | 0.48 |
| Sep 04, 2026 | 30.25 | 30.75 | 30.00 | 30.25 | 30.25 | +0.83% | 12,041,686 | 0.81 |
| Sep 03, 2026 | 30.25 | 30.50 | 29.75 | 30.00 | 30.00 | 0.00% | 7,353,935 | 0.49 |
