Muangthai Capital PCL (BKK:MTC)
Thailand
· Delayed Price · Currency is THB 31.50
-1.00 (-3.08%)
At close: Mar 6, 2026
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.75 | 32.25 | 30.75 | 31.50 | 31.50 | -3.08% | 25,004,123 |
| Mar 5, 2026 | 33.25 | 33.50 | 31.50 | 32.50 | 32.50 | 0.78% | 19,300,590 |
| Mar 4, 2026 | 30.00 | 32.25 | 29.75 | 32.25 | 32.25 | -5.15% | 30,996,300 |
| Mar 2, 2026 | 35.50 | 35.75 | 33.75 | 34.00 | 34.00 | -8.11% | 22,524,010 |
| Feb 27, 2026 | 37.75 | 38.25 | 37.00 | 37.00 | 37.00 | -1.99% | 9,675,488 |
| Feb 26, 2026 | 38.50 | 38.50 | 37.50 | 37.75 | 37.75 | -0.66% | 7,852,652 |
| Feb 25, 2026 | 36.50 | 39.00 | 36.25 | 38.00 | 38.00 | 4.83% | 26,121,050 |
| Feb 24, 2026 | 37.00 | 37.00 | 35.50 | 36.25 | 36.25 | -3.33% | 22,084,300 |
| Feb 23, 2026 | 38.75 | 38.75 | 36.50 | 37.50 | 37.50 | -0.66% | 19,567,180 |
| Feb 20, 2026 | 39.00 | 39.25 | 37.50 | 37.75 | 37.75 | -3.82% | 10,596,770 |
| Feb 19, 2026 | 39.25 | 39.75 | 39.00 | 39.25 | 39.25 | 0.64% | 11,779,320 |
| Feb 18, 2026 | 39.25 | 39.75 | 38.75 | 39.00 | 39.00 | -0.64% | 15,235,760 |
| Feb 17, 2026 | 38.75 | 39.50 | 38.00 | 39.25 | 39.25 | 1.29% | 14,631,920 |
| Feb 16, 2026 | 39.75 | 40.00 | 38.75 | 38.75 | 38.75 | -0.64% | 6,651,780 |
| Feb 13, 2026 | 38.50 | 39.25 | 38.25 | 39.00 | 39.00 | 0.65% | 10,152,020 |
| Feb 12, 2026 | 37.50 | 39.00 | 37.25 | 38.75 | 38.75 | 3.33% | 14,206,360 |
| Feb 11, 2026 | 37.75 | 38.00 | 37.25 | 37.50 | 37.50 | - | 6,265,397 |
| Feb 10, 2026 | 38.00 | 38.25 | 37.00 | 37.50 | 37.50 | -0.66% | 7,892,968 |
| Feb 9, 2026 | 38.00 | 38.50 | 37.50 | 37.75 | 37.75 | 9.42% | 27,283,650 |
| Feb 6, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 6,454,001 |
| Feb 5, 2026 | 33.50 | 35.00 | 33.25 | 34.50 | 34.50 | 3.76% | 15,071,520 |
| Feb 4, 2026 | 33.25 | 33.75 | 33.00 | 33.25 | 33.25 | - | 6,704,199 |
| Feb 3, 2026 | 32.75 | 33.75 | 32.75 | 33.25 | 33.25 | 2.31% | 10,310,190 |
| Feb 2, 2026 | 33.50 | 33.50 | 32.25 | 32.50 | 32.50 | -3.70% | 17,289,650 |
| Jan 30, 2026 | 33.75 | 34.00 | 33.00 | 33.75 | 33.75 | -0.74% | 8,344,187 |
| Jan 29, 2026 | 33.75 | 34.25 | 33.25 | 34.00 | 34.00 | 0.74% | 6,487,488 |
| Jan 28, 2026 | 33.50 | 34.00 | 33.25 | 33.75 | 33.75 | 0.75% | 4,831,752 |
| Jan 27, 2026 | 33.25 | 34.00 | 33.00 | 33.50 | 33.50 | 2.29% | 12,330,930 |
| Jan 26, 2026 | 31.75 | 33.00 | 31.50 | 32.75 | 32.75 | 1.55% | 6,141,369 |
| Jan 23, 2026 | 32.75 | 33.50 | 32.00 | 32.25 | 32.25 | -1.53% | 7,229,568 |
| Jan 22, 2026 | 32.75 | 33.75 | 32.75 | 32.75 | 32.75 | - | 14,203,300 |
| Jan 21, 2026 | 32.00 | 33.00 | 31.25 | 32.75 | 32.75 | 3.15% | 14,007,870 |
| Jan 20, 2026 | 30.50 | 32.25 | 30.50 | 31.75 | 31.75 | 4.10% | 17,749,920 |
| Jan 19, 2026 | 29.25 | 31.00 | 29.00 | 30.50 | 30.50 | 3.39% | 13,314,480 |
| Jan 16, 2026 | 29.50 | 29.50 | 28.50 | 29.50 | 29.50 | - | 10,593,300 |
| Jan 15, 2026 | 27.75 | 29.75 | 27.75 | 29.50 | 29.50 | 6.31% | 17,048,850 |
| Jan 14, 2026 | 27.75 | 28.50 | 27.50 | 27.75 | 27.75 | 0.91% | 11,539,830 |
| Jan 13, 2026 | 29.00 | 29.25 | 27.00 | 27.50 | 27.50 | -4.35% | 18,979,200 |
| Jan 12, 2026 | 29.75 | 30.00 | 28.75 | 28.75 | 28.75 | -3.36% | 8,458,944 |
| Jan 9, 2026 | 30.25 | 30.25 | 29.25 | 29.75 | 29.75 | -0.83% | 8,094,767 |
| Jan 8, 2026 | 31.25 | 31.25 | 30.00 | 30.00 | 30.00 | -4.76% | 12,695,790 |
| Jan 7, 2026 | 31.25 | 32.00 | 31.00 | 31.50 | 31.50 | 0.80% | 8,891,554 |
| Jan 6, 2026 | 31.00 | 31.75 | 31.00 | 31.25 | 31.25 | 0.81% | 8,946,011 |
| Jan 5, 2026 | 31.75 | 32.00 | 30.75 | 31.00 | 31.00 | -1.59% | 11,127,810 |
| Dec 30, 2025 | 31.75 | 32.00 | 31.00 | 31.50 | 31.50 | -0.79% | 13,250,503 |
| Dec 29, 2025 | 31.75 | 32.25 | 31.50 | 31.75 | 31.75 | -0.78% | 3,218,278 |
| Dec 26, 2025 | 32.75 | 32.75 | 31.25 | 32.00 | 32.00 | -2.29% | 8,331,088 |
| Dec 25, 2025 | 33.25 | 33.25 | 32.75 | 32.75 | 32.75 | -1.50% | 1,752,927 |
| Dec 24, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 0.76% | 4,262,920 |
| Dec 23, 2025 | 33.25 | 33.75 | 32.75 | 33.00 | 33.00 | - | 5,385,767 |
| Dec 22, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 33.00 | 1.54% | 5,355,189 |
| Dec 19, 2025 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | - | 6,989,851 |
| Dec 18, 2025 | 34.75 | 34.75 | 32.00 | 32.50 | 32.50 | -7.14% | 15,539,270 |
| Dec 17, 2025 | 35.00 | 35.75 | 34.75 | 35.00 | 35.00 | - | 8,945,373 |
| Dec 16, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | -0.71% | 5,215,501 |
| Dec 15, 2025 | 35.00 | 35.25 | 34.50 | 35.25 | 35.25 | 1.44% | 6,223,509 |
| Dec 12, 2025 | 33.25 | 35.25 | 33.25 | 34.75 | 34.75 | 5.30% | 16,114,260 |
| Dec 11, 2025 | 33.75 | 33.75 | 32.75 | 33.00 | 33.00 | -0.75% | 3,190,996 |
| Dec 9, 2025 | 32.75 | 33.50 | 32.75 | 33.25 | 33.25 | 1.53% | 3,238,123 |
| Dec 8, 2025 | 33.25 | 33.25 | 32.50 | 32.75 | 32.75 | -0.76% | 2,789,777 |
| Dec 4, 2025 | 33.75 | 33.75 | 32.50 | 33.00 | 33.00 | -2.22% | 6,911,749 |
| Dec 3, 2025 | 34.00 | 34.75 | 33.50 | 33.75 | 33.75 | - | 7,588,314 |
| Dec 2, 2025 | 33.50 | 34.00 | 33.00 | 33.75 | 33.75 | 0.75% | 4,573,246 |
| Dec 1, 2025 | 33.25 | 34.00 | 33.00 | 33.50 | 33.50 | 0.75% | 4,352,718 |
| Nov 28, 2025 | 33.00 | 33.75 | 32.50 | 33.25 | 33.25 | 1.53% | 3,982,058 |
| Nov 27, 2025 | 33.50 | 33.75 | 32.75 | 32.75 | 32.75 | -0.76% | 5,378,486 |
| Nov 26, 2025 | 34.25 | 34.25 | 32.50 | 33.00 | 33.00 | -2.22% | 11,157,950 |
| Nov 25, 2025 | 34.25 | 34.50 | 33.25 | 33.75 | 33.75 | -0.74% | 5,792,172 |
| Nov 24, 2025 | 34.00 | 34.25 | 33.25 | 34.00 | 34.00 | 1.49% | 7,306,364 |
| Nov 21, 2025 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | -3.60% | 6,066,641 |
| Nov 20, 2025 | 35.25 | 35.50 | 34.75 | 34.75 | 34.75 | - | 5,632,850 |
| Nov 19, 2025 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | -0.71% | 4,318,096 |
| Nov 18, 2025 | 35.25 | 35.75 | 35.00 | 35.00 | 35.00 | -1.41% | 6,509,015 |
| Nov 17, 2025 | 35.00 | 35.75 | 34.75 | 35.50 | 35.50 | 1.43% | 6,630,603 |
| Nov 14, 2025 | 36.50 | 36.75 | 35.00 | 35.00 | 35.00 | -5.41% | 16,447,750 |
| Nov 13, 2025 | 37.25 | 37.50 | 36.25 | 37.00 | 37.00 | - | 9,279,122 |
| Nov 12, 2025 | 39.50 | 39.50 | 36.75 | 37.00 | 37.00 | -6.92% | 14,207,760 |
| Nov 11, 2025 | 39.25 | 40.25 | 38.25 | 39.75 | 39.75 | 1.27% | 8,693,611 |
| Nov 10, 2025 | 39.75 | 40.00 | 39.00 | 39.25 | 39.25 | -1.26% | 4,117,991 |
| Nov 7, 2025 | 39.25 | 39.75 | 39.00 | 39.75 | 39.75 | 0.63% | 1,787,581 |
| Nov 6, 2025 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | - | 3,397,245 |
| Nov 5, 2025 | 40.00 | 40.25 | 39.25 | 39.50 | 39.50 | -1.86% | 4,916,043 |
| Nov 4, 2025 | 41.00 | 41.50 | 40.00 | 40.25 | 40.25 | - | 4,252,552 |
| Nov 3, 2025 | 40.25 | 41.00 | 40.00 | 40.25 | 40.25 | -0.62% | 4,469,456 |
| Oct 31, 2025 | 40.00 | 40.50 | 39.75 | 40.50 | 40.50 | 0.62% | 4,143,317 |
| Oct 30, 2025 | 39.25 | 40.75 | 39.25 | 40.25 | 40.25 | 2.55% | 6,139,768 |
| Oct 29, 2025 | 40.00 | 40.25 | 39.25 | 39.25 | 39.25 | -2.48% | 8,046,718 |
| Oct 28, 2025 | 41.00 | 41.00 | 39.75 | 40.25 | 40.25 | -1.83% | 6,343,210 |
| Oct 27, 2025 | 42.75 | 42.75 | 40.75 | 41.00 | 41.00 | -2.38% | 5,681,874 |
| Oct 24, 2025 | 41.75 | 42.25 | 41.50 | 42.00 | 42.00 | 1.20% | 3,008,060 |
| Oct 22, 2025 | 41.00 | 42.00 | 40.75 | 41.50 | 41.50 | 0.61% | 4,618,107 |
| Oct 21, 2025 | 41.25 | 41.25 | 40.75 | 41.25 | 41.25 | 1.23% | 2,107,380 |
| Oct 20, 2025 | 40.75 | 41.00 | 40.50 | 40.75 | 40.75 | 0.62% | 1,725,801 |
| Oct 17, 2025 | 40.50 | 41.25 | 40.25 | 40.50 | 40.50 | -0.61% | 5,603,885 |
| Oct 16, 2025 | 40.50 | 41.25 | 40.50 | 40.75 | 40.75 | 1.24% | 4,983,011 |
| Oct 15, 2025 | 39.75 | 40.75 | 39.50 | 40.25 | 40.25 | 2.55% | 4,246,862 |
| Oct 14, 2025 | 40.25 | 40.25 | 39.25 | 39.25 | 39.25 | -3.09% | 4,826,983 |
| Oct 10, 2025 | 40.50 | 40.50 | 39.75 | 40.50 | 40.50 | - | 3,489,837 |
| Oct 9, 2025 | 40.50 | 40.75 | 39.75 | 40.50 | 40.50 | 0.62% | 4,356,502 |
| Oct 8, 2025 | 41.25 | 41.75 | 39.50 | 40.25 | 40.25 | -1.83% | 10,720,920 |