Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

MCOT Public Company Limited (MCOT-R.BK)

4.6600
+0.0200
+(0.43%)
At close: 4:37:40 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.23273.23273.23273.23273.2327-
May 6, 20253.23273.23273.23273.23273.2327-
May 2, 20253.23273.23273.23273.23273.2327-
Apr 30, 20253.23273.23273.23273.23273.2327-
Apr 29, 20253.23273.23273.23273.23273.2327-
Apr 28, 20253.23273.23273.23273.23273.2327-
Apr 25, 20253.23273.23273.23273.23273.2327-
Apr 24, 20253.23273.23273.23273.23273.2327-
Apr 23, 20253.23273.23273.23273.23273.2327-
Apr 22, 20253.23273.23273.23273.23273.2327-
Apr 21, 20253.23273.23273.23273.23273.2327-
Apr 18, 20253.23273.23273.23273.23273.2327-
Apr 17, 20253.23273.23273.23273.23273.2327-
Apr 16, 20253.23273.23273.23273.23273.2327-
Apr 11, 20253.23273.23273.23273.23273.2327-
Apr 10, 20253.23273.23273.23273.23273.2327-
Apr 9, 20253.23273.23273.23273.23273.2327-
Apr 8, 20253.23273.23273.23273.23273.2327-
Apr 4, 20253.23273.23273.23273.23273.2327-
Apr 3, 20253.23273.23273.23273.23273.2327-
Apr 2, 20253.23273.23273.23273.23273.2327-
Apr 1, 20253.23273.23273.23273.23273.2327-
Mar 31, 20253.23273.23273.23273.23273.2327-
Mar 28, 20253.23273.34003.14003.23273.2327130,200
Mar 27, 20253.19373.26003.16003.19373.193781,700
Mar 26, 20253.17093.24003.14003.17093.1709147,300
Mar 25, 20253.20403.26003.16003.20403.2040193,300
Mar 24, 20253.41543.41543.41543.41543.4154-
Mar 21, 20253.41543.54003.32003.41543.4154675,300
Mar 20, 20253.45273.50003.38003.45273.4527220,100
Mar 19, 20253.44793.56003.36003.44793.4479726,800
Mar 18, 20253.49183.62003.44003.49183.4918381,000
Mar 17, 20253.38663.38663.38663.38663.3866-
Mar 14, 20253.38663.40003.34003.38663.386653,800
Mar 13, 20253.42903.58003.30003.42903.4290355,300
Mar 12, 20253.39433.52003.32003.39433.3943277,800
Mar 11, 20253.49933.58003.38003.49933.4993370,300
Mar 10, 20253.40703.40703.40703.40703.4070-
Mar 7, 20253.40703.50003.34003.40703.4070373,500
Mar 6, 20253.32483.38003.08003.32483.3248468,200
Mar 5, 20253.17693.30003.02003.17693.17691,322,900
Mar 4, 20253.10453.22003.04003.10453.1045248,600
Mar 3, 20253.32943.32943.32943.32943.3294-
Feb 28, 20253.32943.48003.26003.32943.3294153,300
Feb 27, 20253.41423.50003.30003.41423.4142168,800
Feb 26, 20253.44193.58003.34003.44193.4419288,800
Feb 25, 20253.56483.64003.50003.56483.5648150,800
Feb 24, 20253.73533.73533.73533.73533.7353-
Feb 21, 20253.73533.86003.64003.73533.7353285,800
Feb 20, 20253.84073.92003.80003.84073.8407212,900
Feb 19, 20253.82093.90003.78003.82093.8209144,400
Feb 18, 20253.79373.84003.66003.79373.793746,700
Feb 17, 20253.80423.80423.80423.80423.8042-
Feb 14, 20253.80423.94003.70003.80423.8042664,800
Feb 13, 20253.89813.89813.89813.89813.8981-
Feb 11, 20253.89813.94003.88003.89813.898170,000
Feb 10, 20253.86833.86833.86833.86833.8683-
Feb 7, 20253.86834.06003.78003.86833.868340,700
Feb 6, 20254.08534.22004.04004.08534.0853232,400
Feb 5, 20254.23874.32004.20004.23874.2387429,900
Feb 4, 20254.13524.26004.00004.13524.1352338,800
Feb 3, 20254.45354.45354.45354.45354.4535-
Jan 31, 20254.45354.54004.36004.45354.453596,900
Jan 30, 20254.62444.66004.52004.62444.6244187,200
Jan 29, 20254.49394.54004.46004.49394.4939123,600
Jan 28, 20254.63074.76004.52004.63074.6307991,800
Jan 27, 20254.76634.76634.76634.76634.7663-
Jan 24, 20254.76634.88004.56004.76634.76632,276,900
Jan 23, 20255.72765.72765.72765.72765.7276-
Jan 22, 20255.72765.72765.72765.72765.7276-
Jan 21, 20255.72765.72765.72765.72765.7276-
Jan 20, 20255.72765.72765.72765.72765.7276-
Jan 17, 20255.72765.72765.72765.72765.7276-
Jan 16, 20255.72765.72765.72765.72765.7276-
Jan 15, 20255.72765.72765.72765.72765.7276-
Jan 14, 20255.72765.72765.72765.72765.7276-
Jan 13, 20255.72765.72765.72765.72765.7276-
Jan 10, 20255.72765.72765.72765.72765.7276-
Jan 9, 20255.72765.72765.72765.72765.7276-
Jan 8, 20255.72765.72765.72765.72765.7276-
Jan 7, 20255.72765.72765.72765.72765.7276-
Jan 6, 20255.72765.72765.72765.72765.7276-
Jan 3, 20255.72765.72765.72765.72765.7276-
Jan 2, 20255.72765.72765.72765.72765.7276-
Dec 30, 20245.72765.72765.72765.72765.7276-
Dec 27, 20245.72765.72765.72765.72765.7276-
Dec 26, 20245.72765.85005.70005.72765.727616,100
Dec 25, 20245.75085.80005.70005.75085.750847,800
Dec 24, 20245.85666.25005.70005.85665.8566683,500
Dec 23, 20245.89495.89495.89495.89495.8949-
Dec 20, 20245.89496.10005.70005.89495.8949332,600
Dec 19, 20246.15346.40006.05006.15346.1534288,600
Dec 18, 20246.39136.55006.30006.39136.3913171,100
Dec 17, 20246.47276.50006.35006.47276.4727141,900
Dec 16, 20246.98096.98096.98096.98096.9809-
Dec 13, 20246.98097.05006.80006.98096.9809381,500
Dec 12, 20246.81366.90006.75006.81366.8136263,300
Dec 11, 20246.94846.94846.94846.94846.9484-
Dec 9, 20246.94846.94846.94846.94846.9484-
Dec 6, 20246.94846.94846.94846.94846.9484-
Dec 4, 20246.94847.35006.70006.94846.9484453,300
Dec 3, 20246.80297.30006.25006.80296.8029717,500
Dec 2, 20246.86016.86016.86016.86016.8601-
Nov 29, 20246.86017.05006.60006.86016.8601283,200
Nov 28, 20247.03957.35006.80007.03957.03951,480,600
Nov 27, 20246.77907.20006.00006.77906.7790810,100
Nov 26, 20246.07566.30006.00006.07566.0756204,800
Nov 25, 20246.67356.67356.67356.67356.6735-
Nov 22, 20246.67356.80006.50006.67356.6735301,600
Nov 21, 20246.50116.70006.30006.50116.5011269,200
Nov 20, 20246.42896.75006.15006.42896.42891,001,600
Nov 19, 20246.12676.35005.55006.12676.1267886,200
Nov 18, 20243.62293.62293.62293.62293.6229-
Nov 15, 20243.62293.62293.62293.62293.6229-
Nov 14, 20243.62293.62293.62293.62293.6229-
Nov 13, 20243.62293.62293.62293.62293.6229-
Nov 12, 20243.62293.62293.62293.62293.6229-
Nov 11, 20243.62293.62293.62293.62293.6229-
Nov 8, 20243.62293.62293.62293.62293.6229-
Nov 7, 20243.62293.62293.62293.62293.6229-
Nov 6, 20243.62293.62293.62293.62293.6229-
Nov 5, 20243.62293.62293.62293.62293.6229-
Nov 4, 20243.62293.62293.62293.62293.6229-
Nov 1, 20243.62293.62293.62293.62293.6229-
Oct 31, 20243.62293.62293.62293.62293.6229-
Oct 30, 20243.62293.62293.62293.62293.6229-
Oct 29, 20243.62293.62293.62293.62293.6229-
Oct 28, 20243.62293.62293.62293.62293.6229-
Oct 25, 20243.62293.62293.62293.62293.6229-
Oct 24, 20243.62293.62293.62293.62293.6229-
Oct 22, 20243.62293.62293.62293.62293.6229-
Oct 21, 20243.62293.62293.62293.62293.6229-
Oct 18, 20243.62293.62293.62293.62293.6229-
Oct 17, 20243.62293.62293.62293.62293.6229-
Oct 16, 20243.62293.62293.62293.62293.6229-
Oct 15, 20243.62293.62293.62293.62293.6229-
Oct 11, 20243.62293.62293.62293.62293.6229-
Oct 10, 20243.62293.62293.62293.62293.6229-
Oct 9, 20243.62293.62293.62293.62293.6229-
Oct 8, 20243.62293.62293.62293.62293.6229-
Oct 7, 20243.62293.62293.62293.62293.6229-
Oct 4, 20243.62293.62293.62293.62293.6229-
Oct 3, 20243.62293.62293.62293.62293.6229-
Oct 2, 20243.62293.62293.62293.62293.6229-
Oct 1, 20243.62293.62293.62293.62293.6229-
Sep 30, 20243.62293.62293.62293.62293.6229-
Sep 27, 20243.62293.62293.62293.62293.6229-
Sep 26, 20243.62293.62293.62293.62293.6229-
Sep 25, 20243.62293.62293.62293.62293.6229-
Sep 24, 20243.62293.62293.62293.62293.6229-
Sep 23, 20243.62293.62293.62293.62293.6229-
Sep 20, 20243.62293.62293.62293.62293.6229-
Sep 19, 20243.62293.62293.62293.62293.6229-
Sep 18, 20243.62293.62293.62293.62293.6229-
Sep 17, 20243.62293.62293.62293.62293.6229-
Sep 16, 20243.62293.62293.62293.62293.6229-
Sep 13, 20243.62293.62293.62293.62293.6229-
Sep 12, 20243.62293.62293.62293.62293.6229-
Sep 11, 20243.62293.62293.62293.62293.6229-
Sep 10, 20243.62293.62293.62293.62293.6229-
Sep 9, 20243.62293.62293.62293.62293.6229-
Sep 6, 20243.62293.62293.62293.62293.6229-
Sep 5, 20243.62293.62293.62293.62293.6229-
Sep 4, 20243.62293.62293.62293.62293.6229-
Sep 3, 20243.62293.62293.62293.62293.6229-
Sep 2, 20243.62293.62293.62293.62293.6229-
Aug 30, 20243.62293.62293.62293.62293.6229-
Aug 29, 20243.62293.62293.62293.62293.6229-
Aug 28, 20243.62293.62293.62293.62293.6229-
Aug 27, 20243.62293.62293.62293.62293.6229-
Aug 26, 20243.62293.62293.62293.62293.6229-
Aug 23, 20243.62293.62293.62293.62293.6229-
Aug 22, 20243.62293.62293.62293.62293.6229-
Aug 21, 20243.62293.62293.62293.62293.6229-
Aug 20, 20243.62293.62293.62293.62293.6229-
Aug 19, 20243.62293.62293.62293.62293.6229-
Aug 16, 20243.62293.62293.62293.62293.6229-
Aug 15, 20243.62293.62293.62293.62293.6229-
Aug 14, 20243.62293.62293.62293.62293.6229-
Aug 13, 20243.62293.62293.62293.62293.6229-
Aug 9, 20243.62293.62293.62293.62293.6229-
Aug 8, 20243.62293.62293.62293.62293.6229-
Aug 7, 20243.62293.62293.62293.62293.6229-
Aug 6, 20243.62293.62293.62293.62293.6229-
Aug 5, 20243.62293.62293.62293.62293.6229-
Aug 2, 20243.62293.62293.62293.62293.6229-
Aug 1, 20243.62293.62293.62293.62293.6229-
Jul 31, 20243.62293.62293.62293.62293.6229-
Jul 30, 20243.62293.62293.62293.62293.6229-
Jul 26, 20243.62293.62293.62293.62293.6229-
Jul 25, 20243.62293.62293.62293.62293.6229-
Jul 24, 20243.62293.62293.62293.62293.6229-
Jul 23, 20243.62293.62293.62293.62293.6229-
Jul 19, 20243.62293.62293.62293.62293.6229-
Jul 18, 20243.62293.62293.62293.62293.6229-
Jul 17, 20243.62293.62293.62293.62293.6229-
Jul 16, 20243.62293.62293.62293.62293.6229-
Jul 15, 20243.62293.62293.62293.62293.6229-
Jul 12, 20243.62293.62293.62293.62293.6229-
Jul 11, 20243.62293.62293.62293.62293.6229-
Jul 10, 20243.62293.62293.62293.62293.6229-
Jul 9, 20243.62293.62293.62293.62293.6229-
Jul 8, 20243.62293.62293.62293.62293.6229-
Jul 5, 20243.62293.62293.62293.62293.6229-
Jul 4, 20243.62293.62293.62293.62293.6229-
Jul 3, 20243.62293.62293.62293.62293.6229-
Jul 2, 20243.62293.62293.62293.62293.6229-
Jul 1, 20243.62293.62293.62293.62293.6229-
Jun 28, 20243.62293.62293.62293.62293.6229-
Jun 27, 20243.62293.62293.62293.62293.6229-
Jun 26, 20243.62293.62293.62293.62293.6229-
Jun 25, 20243.62293.62293.62293.62293.6229-
Jun 24, 20243.62293.62293.62293.62293.6229-
Jun 21, 20243.62293.62293.62293.62293.6229-
Jun 20, 20243.62293.62293.62293.62293.6229-
Jun 19, 20243.62293.62293.62293.62293.6229-
Jun 18, 20243.62293.62293.62293.62293.6229-
Jun 17, 20243.62293.62293.62293.62293.6229-
Jun 14, 20243.62293.62293.62293.62293.6229-
Jun 13, 20243.62293.62293.62293.62293.6229-
Jun 12, 20243.62293.62293.62293.62293.6229-
Jun 11, 20243.62293.62293.62293.62293.6229-
Jun 10, 20243.62293.62293.62293.62293.6229-
Jun 7, 20243.62293.62293.62293.62293.6229-
Jun 6, 20243.62293.62293.62293.62293.6229-
Jun 5, 20243.62293.62293.62293.62293.6229-
Jun 4, 20243.62293.62293.62293.62293.6229-
May 31, 20243.62293.62293.62293.62293.6229-
May 30, 20243.62293.62293.62293.62293.6229-
May 29, 20243.62293.62293.62293.62293.6229-
May 28, 20243.62293.62293.62293.62293.6229-
May 27, 20243.62293.62293.62293.62293.6229-
May 24, 20243.62293.62293.62293.62293.6229-
May 23, 20243.62293.62293.62293.62293.6229-
May 21, 20243.62293.62293.62293.62293.6229-
May 20, 20243.62293.62293.62293.62293.6229-
May 17, 20243.62293.62293.62293.62293.6229-
May 16, 20243.62293.62293.62293.62293.6229-
May 15, 20243.62293.62293.62293.62293.6229-
May 14, 20243.62293.62293.62293.62293.6229-
May 13, 20243.62293.62293.62293.62293.6229-
May 10, 20243.62293.62293.62293.62293.6229-
May 9, 20243.62293.62293.62293.62293.6229-
May 8, 20243.62293.62293.62293.62293.6229-
May 7, 20243.62293.62293.62293.62293.6229-