MCOT PCL (BKK:MCOT)
Thailand
· Delayed Price · Currency is THB 7.00
+0.45 (6.87%)
Mar 10, 2026, 10:59 AM ICT
MCOT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.35 | 6.70 | 6.35 | 6.55 | 6.55 | -5.07% | 1,551,410 |
| Mar 6, 2026 | 6.55 | 7.35 | 6.45 | 6.90 | 6.90 | 2.99% | 6,697,910 |
| Mar 5, 2026 | 5.70 | 6.70 | 5.70 | 6.70 | 6.70 | 20.72% | 4,653,809 |
| Mar 4, 2026 | 6.05 | 6.10 | 5.05 | 5.55 | 5.55 | -11.90% | 1,323,040 |
| Mar 2, 2026 | 6.40 | 6.55 | 6.00 | 6.30 | 6.30 | -3.82% | 1,730,030 |
| Feb 27, 2026 | 6.75 | 7.10 | 6.40 | 6.55 | 6.55 | -0.76% | 4,901,570 |
| Feb 26, 2026 | 6.75 | 6.90 | 6.35 | 6.60 | 6.60 | -3.65% | 2,907,319 |
| Feb 25, 2026 | 6.45 | 7.15 | 6.45 | 6.85 | 6.85 | 5.38% | 4,516,098 |
| Feb 24, 2026 | 7.30 | 7.50 | 6.50 | 6.50 | 6.50 | 1.56% | 10,843,130 |
| Feb 23, 2026 | 4.94 | 6.40 | 4.94 | 6.40 | 6.40 | 30.08% | 11,262,208 |
| Feb 20, 2026 | 5.05 | 5.10 | 4.90 | 4.92 | 4.92 | -2.57% | 779,970 |
| Feb 19, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 1,022,645 |
| Feb 18, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -1.78% | 2,231,627 |
| Feb 17, 2026 | 4.68 | 5.10 | 4.52 | 5.05 | 5.05 | 7.91% | 6,051,008 |
| Feb 16, 2026 | 4.96 | 4.98 | 4.66 | 4.68 | 4.68 | -4.49% | 3,220,914 |
| Feb 13, 2026 | 5.00 | 5.20 | 4.78 | 4.90 | 4.90 | 2.08% | 10,484,680 |
| Feb 12, 2026 | 3.88 | 4.88 | 3.88 | 4.80 | 4.80 | 23.08% | 13,991,340 |
| Feb 11, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.50% | 903,782 |
| Feb 10, 2026 | 4.02 | 4.10 | 3.98 | 4.00 | 4.00 | 1.52% | 1,066,888 |
| Feb 9, 2026 | 4.10 | 4.16 | 3.94 | 3.94 | 3.94 | -2.96% | 1,555,023 |
| Feb 6, 2026 | 3.98 | 4.18 | 3.94 | 4.06 | 4.06 | 2.01% | 5,070,140 |
| Feb 5, 2026 | 4.06 | 4.18 | 3.98 | 3.98 | 3.98 | 0.51% | 5,372,440 |
| Feb 4, 2026 | 3.66 | 4.02 | 3.50 | 3.96 | 3.96 | 13.14% | 10,040,280 |
| Feb 3, 2026 | 3.18 | 3.50 | 3.18 | 3.50 | 3.50 | 11.46% | 3,430,913 |
| Feb 2, 2026 | 3.12 | 3.34 | 3.04 | 3.14 | 3.14 | 0.64% | 5,884,238 |
| Jan 30, 2026 | 3.12 | 3.22 | 3.06 | 3.12 | 3.12 | -0.64% | 1,884,100 |
| Jan 29, 2026 | 2.96 | 3.30 | 2.94 | 3.14 | 3.14 | 6.80% | 6,397,533 |
| Jan 28, 2026 | 2.86 | 2.96 | 2.86 | 2.94 | 2.94 | 0.68% | 293,400 |
| Jan 27, 2026 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | 0.69% | 329,208 |
| Jan 26, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | 0.69% | 301,400 |
| Jan 23, 2026 | 2.96 | 2.98 | 2.86 | 2.88 | 2.88 | -1.37% | 301,221 |
| Jan 22, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 170,800 |
| Jan 21, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 77,001 |
| Jan 20, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 7,601 |
| Jan 19, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -0.66% | 89,031 |
| Jan 16, 2026 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | 0.67% | 21,501 |
| Jan 15, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 198,401 |
| Jan 14, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 38,304 |
| Jan 13, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 36,900 |
| Jan 12, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 49,741 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 9,501 |
| Jan 8, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 44,501 |
| Jan 7, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 10,900 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 32,500 |
| Jan 5, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 46,914 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.06 | 3.08 | 3.08 | - | 66,100 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -2.53% | 121,122 |
| Dec 26, 2025 | 3.22 | 3.26 | 3.14 | 3.16 | 3.16 | -1.86% | 45,600 |
| Dec 25, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 13,600 |
| Dec 24, 2025 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 17,604 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 3,500 |
| Dec 22, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 5,300 |
| Dec 19, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.12% | 1,770 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 49,400 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 18,638 |
| Dec 16, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 134,911 |
| Dec 15, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | 93,207 |
| Dec 12, 2025 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 0.60% | 69,503 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 410,601 |
| Dec 9, 2025 | 3.34 | 3.36 | 3.26 | 3.36 | 3.36 | 4.35% | 439,900 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -4.17% | 186,602 |
| Dec 4, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 322,700 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 159,100 |
| Dec 2, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 58,401 |
| Dec 1, 2025 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | 0.60% | 251,500 |
| Nov 28, 2025 | 3.32 | 3.40 | 3.30 | 3.32 | 3.32 | - | 149,100 |
| Nov 27, 2025 | 3.26 | 3.38 | 3.26 | 3.32 | 3.32 | 1.84% | 907,740 |
| Nov 26, 2025 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | - | 262,100 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | 280,513 |
| Nov 24, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | -1.22% | 193,900 |
| Nov 21, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 1.86% | 420,600 |
| Nov 20, 2025 | 3.18 | 3.24 | 3.04 | 3.22 | 3.22 | 3.21% | 291,600 |
| Nov 19, 2025 | 3.10 | 3.20 | 3.02 | 3.12 | 3.12 | 1.30% | 331,101 |
| Nov 18, 2025 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 72,200 |
| Nov 17, 2025 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 1.32% | 126,900 |
| Nov 14, 2025 | 2.88 | 3.04 | 2.88 | 3.02 | 3.02 | 2.03% | 400,300 |
| Nov 13, 2025 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | 0.68% | 191,201 |
| Nov 12, 2025 | 2.94 | 3.00 | 2.90 | 2.94 | 2.94 | - | 245,600 |
| Nov 11, 2025 | 2.84 | 3.02 | 2.84 | 2.94 | 2.94 | 3.52% | 278,700 |
| Nov 10, 2025 | 2.84 | 2.96 | 2.84 | 2.84 | 2.84 | -0.70% | 105,144 |
| Nov 7, 2025 | 2.80 | 2.86 | 2.78 | 2.86 | 2.86 | 2.14% | 319,307 |
| Nov 6, 2025 | 2.80 | 2.86 | 2.74 | 2.80 | 2.80 | 1.45% | 185,000 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 36,122 |
| Nov 4, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | - | 222,000 |
| Nov 3, 2025 | 2.86 | 2.86 | 2.78 | 2.80 | 2.80 | - | 84,489 |
| Oct 31, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -1.41% | 88,900 |
| Oct 30, 2025 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | - | 124,221 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | - | 135,428 |
| Oct 28, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 304,933 |
| Oct 27, 2025 | 3.00 | 3.02 | 2.90 | 2.90 | 2.90 | -2.03% | 635,691 |
| Oct 24, 2025 | 3.00 | 3.04 | 2.94 | 2.96 | 2.96 | 0.68% | 320,007 |
| Oct 22, 2025 | 3.04 | 3.04 | 2.92 | 2.94 | 2.94 | -2.00% | 321,800 |
| Oct 21, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 80,730 |
| Oct 20, 2025 | 3.04 | 3.10 | 3.02 | 3.02 | 3.02 | 3.42% | 782,640 |
| Oct 17, 2025 | 3.32 | 3.32 | 2.92 | 2.92 | 2.92 | -12.05% | 392,430 |
| Oct 16, 2025 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | 0.61% | 164,606 |
| Oct 15, 2025 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | - | 217,400 |
| Oct 14, 2025 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -4.62% | 379,922 |
| Oct 10, 2025 | 3.48 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 88,501 |
| Oct 9, 2025 | 3.44 | 3.54 | 3.42 | 3.48 | 3.48 | 0.58% | 160,500 |