Muangthai Capital

MTC
🏛️ thailand →
40.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 41.50 41.50 41.25 41.50 73.8K
10:05 41.25 41.50 41.25 41.50 108.0K
10:10 41.25 41.50 41.25 41.25 205.1K
10:15 41.25 41.50 41.00 41.50 218.0K
10:20 41.25 41.50 41.00 41.00 183.9K
10:25 41.00 41.25 41.00 41.25 21.2K
10:30 41.00 41.00 41.00 41.00 305.5K
10:35 41.00 41.25 41.00 41.25 15.1K
10:40 41.25 41.25 41.00 41.25 34.7K
10:45 41.00 41.25 41.00 41.25 8.0K
10:50 41.25 41.25 41.00 41.00 68.3K
10:55 41.00 41.25 41.00 41.00 3.6K
11:00 41.25 41.25 41.00 41.00 13.1K
11:05 41.25 41.25 41.00 41.00 5.9K
11:10 41.25 41.25 41.00 41.25 9.7K
11:15 41.00 41.25 41.00 41.00 263.9K
11:20 41.00 41.00 41.00 41.00 0.1K
11:25 41.00 41.25 41.00 41.25 1.5K
11:30 41.25 41.25 41.25 41.25 2.2K
11:35 41.25 41.25 41.25 41.25 2.3K
11:40 41.25 41.25 41.25 41.25 3.7K
11:45 41.25 41.25 41.25 41.25 6.2K
11:50 41.25 41.25 41.25 41.25 2.0K
11:55 41.25 41.25 41.00 41.25 4.8K
12:00 41.25 41.25 41.00 41.25 16.5K
12:05 41.25 41.25 41.00 41.25 2.0K
12:10 41.25 41.25 41.00 41.25 14.1K
12:15 41.25 41.25 41.00 41.25 3.6K
12:20 41.25 41.25 41.00 41.25 3.6K
12:25 41.25 41.25 41.00 41.25 12.5K
13:55 41.25 41.25 41.25 41.25 56.6K
14:00 41.25 41.25 41.25 41.25 8.7K
14:05 41.25 41.25 41.00 41.25 6.2K
14:10 41.25 41.25 41.25 41.25 5.4K
14:15 41.25 41.25 41.00 41.00 7.1K
14:20 41.25 41.25 41.00 41.00 14.4K
14:25 41.00 41.25 41.00 41.00 8.4K
14:30 41.25 41.25 41.00 41.25 15.8K
14:35 41.25 41.25 41.00 41.25 6.7K
14:40 41.25 41.25 41.00 41.00 6.7K
14:45 41.25 41.25 41.00 41.25 18.4K
14:50 41.00 41.25 41.00 41.00 12.3K
14:55 41.25 41.25 40.75 40.75 372.0K
15:00 40.75 41.00 40.75 41.00 43.0K
15:05 40.75 41.00 40.75 41.00 23.7K
15:10 40.75 40.75 40.75 40.75 281.6K
15:15 40.75 40.75 40.75 40.75 12.8K
15:20 40.75 40.75 40.75 40.75 180.2K
15:25 40.75 40.75 40.75 40.75 10.7K
15:30 40.75 41.00 40.75 40.75 24.7K
15:35 40.75 41.00 40.75 41.00 27.2K
15:40 40.75 40.75 40.50 40.50 177.3K
15:45 40.50 40.75 40.50 40.75 24.6K
15:50 40.50 40.75 40.50 40.75 12.3K
15:55 40.50 40.50 40.25 40.25 456.4K
16:00 40.50 40.50 40.50 40.50 390.5K
16:05 40.50 40.50 40.50 40.50 100.9K
16:10 40.25 40.50 40.00 40.50 1,215.5K
16:15 40.50 40.75 40.50 40.75 294.6K
16:20 40.75 40.75 40.25 40.50 548.7K
16:25 40.50 40.50 40.25 40.50 19.1K
16:35 40.50 40.50 40.50 40.50 623.6K
17:45 40.50 40.50 40.50 40.50 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 41.25 41.25 40.50 40.50 4.8M
2025-10-03 41.25 41.75 41.00 41.25 3.4M
2025-10-02 40.75 41.50 40.50 41.50 4.2M
2025-10-01 40.50 40.75 40.00 40.00 4.6M
2025-09-30 40.75 41.25 40.25 40.50 8.0M
2025-09-29 41.25 41.50 40.00 40.50 6.6M
2025-09-26 41.75 42.00 40.75 41.00 5.2M
2025-09-25 41.00 42.25 41.00 41.75 5.0M
2025-09-24 40.50 41.50 40.50 41.00 4.6M
2025-09-23 41.50 41.75 40.50 40.50 6.6M
2025-09-22 42.00 42.50 41.50 41.50 4.2M
2025-09-19 42.25 43.50 42.00 42.00 7.3M
2025-09-18 43.25 43.25 42.25 42.25 6.3M
2025-09-17 43.50 43.50 42.25 43.00 8.7M
2025-09-16 43.50 44.00 43.00 43.75 6.3M
2025-09-15 43.00 43.50 42.75 43.50 3.2M
2025-09-12 43.00 43.50 42.50 43.25 9.8M
2025-09-11 42.25 42.75 41.75 42.00 5.5M
2025-09-10 43.00 44.00 42.25 42.25 7.1M
2025-09-09 43.25 43.50 42.00 43.25 6.4M
2025-09-08 42.75 43.50 42.00 43.00 8.8M
2025-09-05 41.00 42.50 40.50 42.00 10.7M
2025-09-04 39.50 41.00 39.25 40.50 16.8M
2025-09-03 38.00 39.25 38.00 39.00 8.9M
2025-09-02 37.00 38.75 36.75 38.75 13.6M
2025-09-01 37.00 37.25 36.25 36.75 5.4M
2025-08-29 37.75 37.75 37.00 37.25 6.5M
2025-08-28 38.00 38.25 37.75 37.75 4.9M
2025-08-27 37.00 38.50 37.00 38.00 9.7M
2025-08-26 37.75 38.00 37.00 37.00 6.5M
2025-08-25 37.75 38.50 37.50 38.00 9.4M
2025-08-22 36.75 37.50 36.50 37.00 5.5M
2025-08-21 37.25 37.25 36.25 37.00 5.6M
2025-08-20 35.75 37.25 35.50 37.25 8.3M
2025-08-19 36.00 36.75 35.75 35.75 7.1M
2025-08-18 36.75 36.75 35.75 36.00 10.7M
2025-08-15 38.00 38.75 36.50 36.75 17.5M
2025-08-14 37.50 38.25 36.50 37.75 11.9M
2025-08-13 38.25 38.75 37.50 37.50 16.5M
2025-08-08 38.25 38.25 37.25 37.25 13.3M
2025-08-07 39.25 39.50 38.50 38.75 9.7M
2025-08-06 40.00 40.50 38.75 39.00 17.6M
2025-08-05 38.00 39.25 37.75 38.50 11.8M
2025-08-04 36.50 37.50 36.00 37.00 8.2M
2025-08-01 38.25 38.50 36.00 36.00 8.4M
2025-07-31 38.25 38.75 37.75 37.75 10.2M
2025-07-30 37.50 38.50 37.00 38.00 11.8M
2025-07-29 37.00 37.75 36.00 37.50 7.0M
2025-07-25 37.75 38.25 36.75 37.00 7.5M
2025-07-24 38.00 38.75 37.75 38.00 6.8M
2025-07-23 38.00 39.00 38.00 38.75 10.2M
2025-07-22 39.75 39.75 37.50 37.50 12.5M
2025-07-21 38.00 39.50 37.75 39.25 11.7M
2025-07-18 39.00 39.50 37.50 38.00 9.5M
2025-07-17 38.75 39.75 38.50 38.75 8.5M
2025-07-16 38.75 39.00 38.00 38.75 7.0M
2025-07-15 38.25 39.75 37.75 39.25 14.8M
2025-07-14 35.50 37.50 35.25 37.00 6.9M
2025-07-11 35.00 36.00 34.75 35.50 5.3M
2025-07-09 35.00 35.75 34.50 34.75 4.9M
2025-07-08 35.00 35.25 34.75 34.75 3.4M
2025-07-07 35.00 35.50 34.75 35.25 2.3M
2025-07-04 36.50 36.50 35.00 35.25 4.7M
2025-07-03 35.00 36.75 35.00 36.25 8.0M
2025-07-02 35.50 35.75 34.25 35.25 8.6M
2025-07-01 35.25 35.75 34.00 35.75 8.4M
2025-06-30 35.25 35.75 34.75 35.25 5.0M
2025-06-27 37.00 37.00 35.00 35.25 5.0M
2025-06-26 37.50 38.50 36.75 37.00 5.0M
2025-06-25 37.25 38.50 37.25 37.75 4.8M
2025-06-24 36.00 37.75 35.00 37.25 9.8M
2025-06-23 34.75 34.75 33.75 34.50 7.8M
2025-06-20 35.25 36.75 35.25 35.25 4.3M
2025-06-19 37.00 37.00 34.75 35.00 14.2M
2025-06-18 38.25 39.25 37.75 37.75 5.0M
2025-06-17 38.00 39.25 37.75 39.00 4.2M
2025-06-16 37.50 38.00 36.75 37.50 6.2M
2025-06-13 36.75 38.50 36.00 37.50 4.7M
2025-06-12 39.00 39.00 37.25 37.25 8.0M
2025-06-11 39.75 40.25 37.25 39.00 10.3M
2025-06-10 40.25 40.75 39.75 40.00 1.3M
2025-06-09 41.25 41.25 40.25 40.25 2.7M
2025-06-06 40.00 41.25 39.50 40.75 3.6M
2025-06-05 40.50 41.00 39.75 39.75 4.7M
2025-06-04 41.75 42.00 39.75 40.25 4.9M
2025-05-30 41.25 42.25 41.00 41.75 3.0M
2025-05-29 42.75 42.75 41.25 41.50 2.8M
2025-05-28 42.75 42.75 41.75 42.00 2.0M
2025-05-27 41.75 42.75 41.25 42.25 4.1M
2025-05-26 41.00 42.00 41.00 42.00 2.5M
2025-05-23 41.50 41.75 41.00 41.00 1.5M
2025-05-22 41.00 42.00 40.75 41.00 2.6M
2025-05-21 41.75 42.75 41.50 41.75 4.8M
2025-05-20 41.75 42.00 41.25 41.75 3.8M
2025-05-19 41.00 41.75 40.50 41.00 3.6M
2025-05-16 41.00 41.75 40.75 41.25 4.1M
2025-05-15 43.25 43.25 40.50 40.75 10.7M
2025-05-14 45.00 45.00 42.25 43.00 10.9M
2025-05-13 43.75 45.00 43.25 44.50 6.4M
2025-05-09 44.00 44.00 43.00 43.50 6.4M
2025-05-08 44.00 44.50 43.00 43.50 7.0M
2025-05-07 42.00 44.00 42.00 43.75 4.7M
2025-05-06 44.00 44.25 42.00 42.00 9.9M
2025-05-02 44.50 44.50 43.00 43.50 11.8M
2025-04-30 46.00 46.50 43.25 45.00 17.2M
2025-04-29 44.00 46.00 43.50 46.00 9.4M
2025-04-28 44.75 45.00 43.75 44.25 3.3M
2025-04-25 45.00 45.75 44.75 45.00 4.2M
2025-04-24 44.50 45.50 44.00 44.50 7.1M
2025-04-23 44.25 45.00 44.00 44.75 6.0M
2025-04-22 43.25 43.75 42.75 43.50 3.5M
2025-04-21 43.50 43.75 43.00 43.25 4.4M
2025-04-18 43.50 44.50 43.25 43.50 6.6M
2025-04-17 42.25 43.75 42.25 43.25 3.6M
2025-04-16 40.75 43.25 40.00 42.75 5.7M
2025-04-11 42.00 42.50 40.25 40.75 5.2M
2025-04-10 44.25 44.50 42.75 42.75 8.0M
2025-04-09 41.00 43.25 39.25 43.25 10.3M
2025-04-08 40.75 41.75 39.25 41.00 13.1M
2025-04-04 41.50 42.75 40.75 42.25 18.5M
2025-04-03 40.00 42.00 39.50 41.50 12.7M
2025-04-02 38.75 40.75 38.75 40.00 12.4M
2025-04-01 37.00 39.00 36.50 38.50 10.4M
2025-03-31 37.50 38.25 35.25 36.50 18.4M
2025-03-28 39.75 40.00 39.00 39.25 3.0M
2025-03-27 40.50 41.00 39.50 39.75 5.8M
2025-03-26 40.50 41.25 40.25 40.50 6.0M
2025-03-25 41.00 41.00 39.50 40.50 10.1M
2025-03-24 42.00 42.25 41.00 41.25 5.4M
2025-03-21 42.75 43.25 41.50 42.00 6.1M
2025-03-20 43.25 44.00 42.75 43.00 7.2M
2025-03-19 42.00 43.75 41.50 43.00 12.2M
2025-03-18 44.25 44.25 41.50 42.25 10.1M
2025-03-17 44.50 44.50 43.50 43.75 5.6M
2025-03-14 43.75 44.50 43.00 44.25 5.6M
2025-03-13 44.50 45.00 43.50 43.75 5.4M
2025-03-12 45.25 45.50 44.00 44.00 5.9M
2025-03-11 44.25 45.75 43.75 45.50 8.4M
2025-03-10 46.75 47.00 44.75 45.00 4.2M
2025-03-07 46.50 47.25 46.25 47.25 4.9M
2025-03-06 47.75 48.00 46.25 46.25 4.6M
2025-03-05 47.25 48.25 46.75 47.75 7.7M
2025-03-04 47.25 47.75 46.00 47.00 6.5M
2025-03-03 47.75 48.50 46.75 48.00 7.5M
2025-02-28 46.25 48.00 46.00 47.00 8.2M
2025-02-27 48.00 48.25 46.75 48.00 8.0M
2025-02-26 47.00 49.75 46.75 48.25 18.2M
2025-02-25 47.75 48.00 46.25 46.75 5.7M
2025-02-24 48.00 48.25 47.00 48.00 5.8M
2025-02-21 47.25 48.00 47.00 47.75 5.7M
2025-02-20 47.50 48.50 46.75 47.25 7.3M
2025-02-19 47.50 48.50 47.00 48.25 11.0M
2025-02-18 47.00 47.50 46.25 47.25 7.2M
2025-02-17 44.75 46.75 44.00 46.50 8.1M
2025-02-14 44.25 45.00 43.75 43.75 2.8M
2025-02-13 44.75 44.75 43.75 43.75 2.2M
2025-02-11 43.00 44.75 42.75 44.25 3.9M
2025-02-10 43.75 44.25 42.75 43.00 6.1M
2025-02-07 44.25 44.25 42.25 43.75 10.8M
2025-02-06 44.50 46.00 44.00 44.25 8.7M
2025-02-05 45.00 45.00 43.25 44.00 4.5M
2025-02-04 44.00 44.75 43.75 44.50 4.9M
2025-02-03 42.00 44.75 41.50 44.00 8.5M
2025-01-31 44.25 45.00 43.50 43.75 3.5M
2025-01-30 45.00 45.25 43.75 44.25 3.9M
2025-01-29 45.50 46.00 44.75 44.75 4.8M
2025-01-28 43.50 45.50 43.50 45.50 6.3M
2025-01-27 43.50 44.00 42.75 43.50 1.9M
2025-01-24 44.25 44.25 43.50 43.50 2.0M
2025-01-23 44.50 44.75 43.25 43.75 3.2M
2025-01-22 44.25 45.00 44.00 44.50 8.7M
2025-01-21 43.00 44.25 43.00 43.75 9.7M
2025-01-20 42.50 43.25 42.50 42.75 4.0M
2025-01-17 43.00 43.50 42.00 42.25 8.1M
2025-01-16 45.25 45.25 43.00 43.50 4.8M
2025-01-15 44.00 44.00 42.25 43.75 10.0M
2025-01-14 43.75 45.50 43.50 43.50 4.9M
2025-01-13 45.00 45.00 42.75 44.00 6.9M
2025-01-10 45.00 46.25 44.50 45.50 6.2M
2025-01-09 45.25 45.50 43.75 44.75 6.6M
2025-01-08 45.75 46.25 45.25 45.50 5.4M
2025-01-07 46.25 46.75 45.50 46.25 5.2M
2025-01-06 46.50 47.25 46.25 46.25 4.9M
2025-01-03 46.75 47.50 46.50 46.50 3.6M
2025-01-02 48.00 48.00 46.75 46.75 2.7M