Muangthai Capital PCL (BKK:MTC)
Thailand
· Delayed Price · Currency is THB 29.75
+0.75 (2.59%)
Apr 29, 2026, 3:05 PM ICT
Muangthai Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.50 | 30.00 | 28.75 | 29.00 | 29.00 | -2.52% | 13,582,490 |
| Apr 27, 2026 | 30.25 | 30.75 | 29.50 | 29.75 | 29.46 | -0.83% | 10,455,450 |
| Apr 24, 2026 | 30.00 | 30.25 | 29.50 | 30.00 | 29.71 | -1.64% | 9,693,972 |
| Apr 23, 2026 | 31.00 | 31.25 | 30.25 | 30.50 | 30.20 | -2.40% | 9,380,808 |
| Apr 22, 2026 | 31.50 | 31.75 | 31.00 | 31.25 | 30.95 | -1.57% | 6,487,159 |
| Apr 21, 2026 | 31.00 | 32.00 | 30.75 | 31.75 | 31.44 | 2.42% | 13,042,580 |
| Apr 20, 2026 | 30.00 | 31.25 | 30.00 | 31.00 | 30.70 | 3.33% | 11,816,090 |
| Apr 17, 2026 | 30.25 | 30.50 | 29.75 | 30.00 | 29.71 | -1.64% | 6,302,662 |
| Apr 16, 2026 | 30.75 | 31.25 | 30.25 | 30.50 | 30.20 | - | 9,612,193 |
| Apr 10, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.20 | - | 5,150,550 |
| Apr 9, 2026 | 31.25 | 31.25 | 30.25 | 30.50 | 30.20 | -3.94% | 7,914,452 |
| Apr 8, 2026 | 31.00 | 31.75 | 30.50 | 31.75 | 31.44 | 8.55% | 21,890,780 |
| Apr 7, 2026 | 29.00 | 29.50 | 28.50 | 29.25 | 28.96 | 0.86% | 9,347,038 |
| Apr 3, 2026 | 29.75 | 29.75 | 29.00 | 29.00 | 28.72 | -2.52% | 6,395,970 |
| Apr 2, 2026 | 29.50 | 30.00 | 29.25 | 29.75 | 29.46 | -0.83% | 7,692,354 |
| Apr 1, 2026 | 30.25 | 30.75 | 29.50 | 30.00 | 29.71 | 4.35% | 27,700,880 |
| Mar 31, 2026 | 28.25 | 28.75 | 27.25 | 28.75 | 28.47 | 2.68% | 25,957,810 |
| Mar 30, 2026 | 27.00 | 28.25 | 26.75 | 28.00 | 27.73 | 0.90% | 18,505,150 |
| Mar 27, 2026 | 27.75 | 28.00 | 27.25 | 27.75 | 27.48 | - | 18,347,960 |
| Mar 26, 2026 | 28.25 | 28.25 | 27.00 | 27.75 | 27.48 | -5.13% | 28,676,120 |
| Mar 25, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 28.96 | 3.54% | 25,564,240 |
| Mar 24, 2026 | 28.00 | 28.50 | 27.75 | 28.25 | 27.97 | 3.67% | 13,118,440 |
| Mar 23, 2026 | 28.00 | 28.50 | 27.00 | 27.25 | 26.98 | -6.84% | 24,174,970 |
| Mar 20, 2026 | 29.00 | 29.25 | 28.50 | 29.25 | 28.96 | 3.54% | 18,619,120 |
| Mar 19, 2026 | 29.00 | 29.25 | 28.25 | 28.25 | 27.97 | -5.04% | 23,683,400 |
| Mar 18, 2026 | 30.50 | 30.50 | 29.50 | 29.75 | 29.46 | -1.65% | 21,606,150 |
| Mar 17, 2026 | 31.25 | 31.50 | 30.25 | 30.25 | 29.96 | -1.63% | 21,355,990 |
| Mar 16, 2026 | 31.50 | 31.75 | 30.75 | 30.75 | 30.45 | -1.60% | 11,798,060 |
| Mar 13, 2026 | 31.75 | 32.75 | 31.00 | 31.25 | 30.95 | -2.34% | 16,082,480 |
| Mar 12, 2026 | 30.75 | 32.50 | 30.25 | 32.00 | 31.69 | 2.40% | 15,480,450 |
| Mar 11, 2026 | 31.25 | 32.25 | 31.00 | 31.25 | 30.95 | 0.81% | 16,140,670 |
| Mar 10, 2026 | 32.00 | 32.00 | 30.50 | 31.00 | 30.70 | 1.64% | 18,568,350 |
| Mar 9, 2026 | 27.25 | 30.50 | 27.25 | 30.50 | 30.20 | -3.17% | 26,558,250 |
| Mar 6, 2026 | 31.75 | 32.25 | 30.75 | 31.50 | 31.19 | -3.08% | 25,004,120 |
| Mar 5, 2026 | 33.25 | 33.50 | 31.50 | 32.50 | 32.18 | 0.78% | 19,300,590 |
| Mar 4, 2026 | 30.00 | 32.25 | 29.75 | 32.25 | 31.94 | -5.15% | 30,996,300 |
| Mar 2, 2026 | 35.50 | 35.75 | 33.75 | 34.00 | 33.67 | -8.11% | 22,524,010 |
| Feb 27, 2026 | 37.75 | 38.25 | 37.00 | 37.00 | 36.64 | -1.99% | 9,675,488 |
| Feb 26, 2026 | 38.50 | 38.50 | 37.50 | 37.75 | 37.38 | -0.66% | 7,852,652 |
| Feb 25, 2026 | 36.50 | 39.00 | 36.25 | 38.00 | 37.63 | 4.83% | 26,121,050 |
| Feb 24, 2026 | 37.00 | 37.00 | 35.50 | 36.25 | 35.90 | -3.33% | 22,084,300 |
| Feb 23, 2026 | 38.75 | 38.75 | 36.50 | 37.50 | 37.13 | -0.66% | 19,567,180 |
| Feb 20, 2026 | 39.00 | 39.25 | 37.50 | 37.75 | 37.38 | -3.82% | 10,596,770 |
| Feb 19, 2026 | 39.25 | 39.75 | 39.00 | 39.25 | 38.87 | 0.64% | 11,779,320 |
| Feb 18, 2026 | 39.25 | 39.75 | 38.75 | 39.00 | 38.62 | -0.64% | 15,235,760 |
| Feb 17, 2026 | 38.75 | 39.50 | 38.00 | 39.25 | 38.87 | 1.29% | 14,631,920 |
| Feb 16, 2026 | 39.75 | 40.00 | 38.75 | 38.75 | 38.37 | -0.64% | 6,651,780 |
| Feb 13, 2026 | 38.50 | 39.25 | 38.25 | 39.00 | 38.62 | 0.65% | 10,152,020 |
| Feb 12, 2026 | 37.50 | 39.00 | 37.25 | 38.75 | 38.37 | 3.33% | 14,206,360 |
| Feb 11, 2026 | 37.75 | 38.00 | 37.25 | 37.50 | 37.13 | - | 6,265,397 |
| Feb 10, 2026 | 38.00 | 38.25 | 37.00 | 37.50 | 37.13 | -0.66% | 7,892,968 |
| Feb 9, 2026 | 38.00 | 38.50 | 37.50 | 37.75 | 37.38 | 9.42% | 27,283,650 |
| Feb 6, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.16 | - | 6,454,001 |
| Feb 5, 2026 | 33.50 | 35.00 | 33.25 | 34.50 | 34.16 | 3.76% | 15,071,520 |
| Feb 4, 2026 | 33.25 | 33.75 | 33.00 | 33.25 | 32.93 | - | 6,704,199 |
| Feb 3, 2026 | 32.75 | 33.75 | 32.75 | 33.25 | 32.93 | 2.31% | 10,310,190 |
| Feb 2, 2026 | 33.50 | 33.50 | 32.25 | 32.50 | 32.18 | -3.70% | 17,289,650 |
| Jan 30, 2026 | 33.75 | 34.00 | 33.00 | 33.75 | 33.42 | -0.74% | 8,344,187 |
| Jan 29, 2026 | 33.75 | 34.25 | 33.25 | 34.00 | 33.67 | 0.74% | 6,487,488 |
| Jan 28, 2026 | 33.50 | 34.00 | 33.25 | 33.75 | 33.42 | 0.75% | 4,831,752 |
| Jan 27, 2026 | 33.25 | 34.00 | 33.00 | 33.50 | 33.17 | 2.29% | 12,330,930 |
| Jan 26, 2026 | 31.75 | 33.00 | 31.50 | 32.75 | 32.43 | 1.55% | 6,141,369 |
| Jan 23, 2026 | 32.75 | 33.50 | 32.00 | 32.25 | 31.94 | -1.53% | 7,229,568 |
| Jan 22, 2026 | 32.75 | 33.75 | 32.75 | 32.75 | 32.43 | - | 14,203,300 |
| Jan 21, 2026 | 32.00 | 33.00 | 31.25 | 32.75 | 32.43 | 3.15% | 14,007,870 |
| Jan 20, 2026 | 30.50 | 32.25 | 30.50 | 31.75 | 31.44 | 4.10% | 17,749,920 |
| Jan 19, 2026 | 29.25 | 31.00 | 29.00 | 30.50 | 30.20 | 3.39% | 13,314,480 |
| Jan 16, 2026 | 29.50 | 29.50 | 28.50 | 29.50 | 29.21 | - | 10,593,300 |
| Jan 15, 2026 | 27.75 | 29.75 | 27.75 | 29.50 | 29.21 | 6.31% | 17,048,850 |
| Jan 14, 2026 | 27.75 | 28.50 | 27.50 | 27.75 | 27.48 | 0.91% | 11,539,830 |
| Jan 13, 2026 | 29.00 | 29.25 | 27.00 | 27.50 | 27.23 | -4.35% | 18,979,200 |
| Jan 12, 2026 | 29.75 | 30.00 | 28.75 | 28.75 | 28.47 | -3.36% | 8,458,944 |
| Jan 9, 2026 | 30.25 | 30.25 | 29.25 | 29.75 | 29.46 | -0.83% | 8,094,767 |
| Jan 8, 2026 | 31.25 | 31.25 | 30.00 | 30.00 | 29.71 | -4.76% | 12,695,790 |
| Jan 7, 2026 | 31.25 | 32.00 | 31.00 | 31.50 | 31.19 | 0.80% | 8,891,554 |
| Jan 6, 2026 | 31.00 | 31.75 | 31.00 | 31.25 | 30.95 | 0.81% | 8,946,011 |
| Jan 5, 2026 | 31.75 | 32.00 | 30.75 | 31.00 | 30.70 | -1.59% | 11,127,810 |
| Dec 30, 2025 | 31.75 | 32.00 | 31.00 | 31.50 | 31.19 | -0.79% | 13,250,500 |
| Dec 29, 2025 | 31.75 | 32.25 | 31.50 | 31.75 | 31.44 | -0.78% | 3,218,278 |
| Dec 26, 2025 | 32.75 | 32.75 | 31.25 | 32.00 | 31.69 | -2.29% | 8,331,088 |
| Dec 25, 2025 | 33.25 | 33.25 | 32.75 | 32.75 | 32.43 | -1.50% | 1,752,927 |
| Dec 24, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 32.93 | 0.76% | 4,262,920 |
| Dec 23, 2025 | 33.25 | 33.75 | 32.75 | 33.00 | 32.68 | - | 5,385,767 |
| Dec 22, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 32.68 | 1.54% | 5,355,189 |
| Dec 19, 2025 | 32.75 | 33.00 | 32.25 | 32.50 | 32.18 | - | 6,989,851 |
| Dec 18, 2025 | 34.75 | 34.75 | 32.00 | 32.50 | 32.18 | -7.14% | 15,539,270 |
| Dec 17, 2025 | 35.00 | 35.75 | 34.75 | 35.00 | 34.66 | - | 8,945,373 |
| Dec 16, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 34.66 | -0.71% | 5,215,501 |
| Dec 15, 2025 | 35.00 | 35.25 | 34.50 | 35.25 | 34.91 | 1.44% | 6,223,509 |
| Dec 12, 2025 | 33.25 | 35.25 | 33.25 | 34.75 | 34.41 | 5.30% | 16,114,260 |
| Dec 11, 2025 | 33.75 | 33.75 | 32.75 | 33.00 | 32.68 | -0.75% | 3,190,996 |
| Dec 9, 2025 | 32.75 | 33.50 | 32.75 | 33.25 | 32.93 | 1.53% | 3,238,123 |
| Dec 8, 2025 | 33.25 | 33.25 | 32.50 | 32.75 | 32.43 | -0.76% | 2,789,777 |
| Dec 4, 2025 | 33.75 | 33.75 | 32.50 | 33.00 | 32.68 | -2.22% | 6,911,749 |
| Dec 3, 2025 | 34.00 | 34.75 | 33.50 | 33.75 | 33.42 | - | 7,588,314 |
| Dec 2, 2025 | 33.50 | 34.00 | 33.00 | 33.75 | 33.42 | 0.75% | 4,573,246 |
| Dec 1, 2025 | 33.25 | 34.00 | 33.00 | 33.50 | 33.17 | 0.75% | 4,352,718 |
| Nov 28, 2025 | 33.00 | 33.75 | 32.50 | 33.25 | 32.93 | 1.53% | 3,982,058 |
| Nov 27, 2025 | 33.50 | 33.75 | 32.75 | 32.75 | 32.43 | -0.76% | 5,378,486 |
| Nov 26, 2025 | 34.25 | 34.25 | 32.50 | 33.00 | 32.68 | -2.22% | 11,157,950 |