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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 44.50 45.50 44.50 45.00 5.3M
2023-12-27 45.25 45.50 43.75 44.50 5.9M
2023-12-26 46.75 46.75 44.75 45.50 8.8M
2023-12-25 45.00 46.75 44.75 46.75 6.3M
2023-12-22 45.25 45.25 44.75 45.00 3.2M
2023-12-21 44.00 45.50 44.00 45.25 6.6M
2023-12-20 43.75 44.50 43.50 44.25 5.7M
2023-12-19 44.75 44.75 43.00 43.50 5.1M
2023-12-18 44.50 45.00 44.00 44.75 4.7M
2023-12-15 44.50 45.00 44.00 44.25 7.7M
2023-12-14 44.00 45.25 43.75 44.25 13.1M
2023-12-13 43.25 43.25 42.25 42.75 6.7M
2023-12-12 43.25 43.75 43.00 43.75 4.6M
2023-12-08 44.00 44.25 43.00 43.25 5.1M
2023-12-07 44.00 44.25 43.50 44.00 3.4M
2023-12-06 44.00 44.75 43.75 44.25 4.6M
2023-12-04 43.75 44.75 43.75 43.75 4.3M
2023-12-01 44.25 44.25 43.50 43.75 3.5M
2023-11-30 44.25 44.25 43.25 43.75 22.7M
2023-11-29 44.50 46.00 44.50 44.75 14.6M
2023-11-28 43.25 44.50 43.00 44.00 8.8M
2023-11-27 43.00 43.25 42.00 43.00 11.4M
2023-11-24 44.25 44.50 42.75 43.25 7.3M
2023-11-23 44.25 44.75 43.50 44.00 8.7M
2023-11-22 44.25 44.50 43.25 44.00 7.5M
2023-11-21 44.25 44.75 43.75 44.50 11.6M
2023-11-20 43.50 44.25 43.25 44.25 11.1M
2023-11-17 42.50 44.00 42.00 43.75 23.1M
2023-11-16 43.00 43.25 42.25 43.00 15.9M
2023-11-15 43.75 45.00 43.00 43.75 28.2M
2023-11-14 42.00 42.00 40.50 41.00 8.1M
2023-11-13 41.75 42.00 40.00 41.75 11.1M
2023-11-10 41.00 42.25 40.50 41.50 12.7M
2023-11-09 41.50 42.50 40.75 42.00 17.2M
2023-11-08 40.25 41.75 39.75 41.25 18.6M
2023-11-07 40.50 40.75 38.75 39.75 9.7M
2023-11-06 40.50 40.50 39.50 40.00 9.8M
2023-11-03 40.00 40.25 39.25 39.75 13.6M
2023-11-02 39.00 39.75 38.50 39.50 19.6M
2023-11-01 36.25 37.75 36.25 37.25 8.4M
2023-10-31 36.75 36.75 35.50 36.50 8.5M
2023-10-30 36.50 37.25 36.50 36.75 5.0M
2023-10-27 36.75 37.25 35.25 36.75 8.3M
2023-10-26 36.00 36.25 35.50 36.00 6.2M
2023-10-25 37.25 37.25 35.50 36.50 13.4M
2023-10-24 35.75 37.00 35.00 36.50 19.6M
2023-10-20 35.25 35.75 35.00 35.25 6.9M
2023-10-19 35.00 35.75 34.75 35.25 9.4M
2023-10-18 37.25 37.25 35.50 36.00 12.5M
2023-10-17 37.25 38.00 36.50 37.25 6.0M
2023-10-16 36.75 37.25 36.25 37.00 9.5M
2023-10-12 37.75 39.25 36.75 37.00 26.9M
2023-10-11 36.00 37.25 35.50 36.50 14.1M
2023-10-10 35.00 36.50 35.00 35.50 13.4M
2023-10-09 34.75 34.75 33.75 34.25 11.6M
2023-10-06 37.25 37.25 34.75 35.00 18.5M
2023-10-05 35.75 37.25 35.50 37.00 13.5M
2023-10-04 34.25 36.00 34.00 35.50 13.5M
2023-10-03 35.25 35.75 34.50 35.25 12.3M
2023-10-02 36.50 36.75 35.25 35.75 9.6M
2023-09-29 35.75 36.50 35.75 36.00 7.7M
2023-09-28 36.50 36.75 35.00 35.00 14.2M
2023-09-27 36.00 37.00 35.25 36.75 9.6M
2023-09-26 37.25 37.25 35.75 35.75 15.5M
2023-09-25 38.75 38.75 37.00 37.25 9.7M
2023-09-22 38.50 39.25 37.50 38.75 7.7M
2023-09-21 38.00 38.75 37.25 38.50 9.6M
2023-09-20 38.00 38.50 37.75 38.25 6.3M
2023-09-19 38.75 39.50 38.25 38.25 5.6M
2023-09-18 40.00 40.00 38.75 38.75 7.1M
2023-09-15 40.75 41.00 40.00 40.00 4.8M
2023-09-14 40.75 41.00 39.75 40.75 4.9M
2023-09-13 40.75 40.75 39.50 40.25 3.6M
2023-09-12 40.50 40.75 40.00 40.50 2.3M
2023-09-11 40.75 41.00 40.00 40.25 6.5M
2023-09-08 39.50 41.00 39.50 40.50 5.3M
2023-09-07 39.75 40.00 39.25 39.25 4.4M
2023-09-06 40.25 40.25 39.25 39.50 8.9M
2023-09-05 39.50 40.75 39.50 40.25 8.1M
2023-09-04 40.75 41.00 39.50 39.75 10.4M
2023-09-01 40.75 41.00 40.00 40.25 3.6M
2023-08-31 41.75 41.75 40.25 40.75 10.1M
2023-08-30 41.00 42.25 40.75 41.25 13.3M
2023-08-29 39.75 41.00 39.75 40.50 8.3M
2023-08-28 40.50 40.75 39.00 39.50 8.7M
2023-08-25 39.50 41.00 39.25 40.50 14.2M
2023-08-24 40.25 41.25 39.75 40.00 11.7M
2023-08-23 40.25 40.25 39.25 40.00 8.4M
2023-08-22 40.50 41.00 39.50 40.50 20.0M
2023-08-21 38.25 39.75 37.75 39.25 10.1M
2023-08-18 38.25 38.75 37.25 38.00 11.4M
2023-08-17 36.75 38.50 36.75 37.75 9.4M
2023-08-16 37.25 37.50 36.25 36.75 7.3M
2023-08-15 38.50 38.75 37.25 37.75 8.4M
2023-08-11 38.75 39.25 38.25 38.25 15.2M
2023-08-10 37.50 39.25 37.00 38.75 22.0M
2023-08-09 34.50 37.75 34.50 37.50 25.5M
2023-08-08 34.75 35.50 34.00 34.00 9.1M
2023-08-07 34.75 35.75 34.25 34.75 8.5M
2023-08-04 35.00 35.25 34.50 34.50 5.3M
2023-08-03 34.75 35.75 34.75 34.75 6.0M
2023-08-02 35.25 36.00 34.50 35.25 10.5M
2023-07-31 36.25 36.25 35.25 35.50 8.0M
2023-07-27 34.00 36.25 33.75 36.00 18.6M
2023-07-26 34.75 35.25 33.75 34.00 12.9M
2023-07-25 35.00 35.50 34.50 35.00 6.4M
2023-07-24 35.75 36.00 34.75 34.75 11.0M
2023-07-21 36.50 36.75 35.50 36.50 9.8M
2023-07-20 38.00 38.00 36.25 36.50 11.2M
2023-07-19 37.50 38.00 37.25 37.75 13.1M
2023-07-18 37.75 38.25 36.75 37.25 6.2M
2023-07-17 36.50 38.00 36.50 37.75 9.7M
2023-07-14 36.00 37.25 36.00 36.25 9.2M
2023-07-13 35.50 36.25 35.50 35.75 4.5M
2023-07-12 35.75 36.00 34.50 35.50 13.3M
2023-07-11 36.50 37.25 35.50 35.75 11.1M
2023-07-10 37.00 37.50 36.25 36.25 9.0M
2023-07-07 37.50 37.75 36.00 37.00 10.6M
2023-07-06 39.50 39.50 37.75 37.75 9.3M
2023-07-05 39.75 39.75 39.25 39.75 6.0M
2023-07-04 39.50 40.50 39.25 39.75 9.2M
2023-07-03 39.50 39.75 38.50 39.75 6.0M
2023-06-30 38.25 39.25 38.00 39.25 8.9M
2023-06-29 37.50 38.50 37.25 38.00 8.8M
2023-06-28 37.75 38.50 37.25 37.50 6.1M
2023-06-27 37.00 38.75 37.00 37.75 4.0M
2023-06-26 38.25 38.50 37.00 37.25 7.3M
2023-06-23 38.00 39.00 37.75 38.50 4.8M
2023-06-22 38.75 39.00 37.50 38.00 11.5M
2023-06-21 39.25 39.75 38.50 38.75 8.5M
2023-06-20 40.50 41.00 39.25 39.50 8.7M
2023-06-19 39.75 40.25 39.25 40.00 6.2M
2023-06-16 40.00 40.25 38.75 39.50 12.4M
2023-06-15 40.75 41.00 39.50 39.75 20.5M
2023-06-14 42.00 42.00 41.25 41.75 7.6M
2023-06-13 41.75 42.00 41.25 42.00 7.0M
2023-06-12 41.00 41.75 40.75 41.75 6.4M
2023-06-09 41.25 41.50 40.75 41.25 5.6M
2023-06-08 40.25 41.25 40.00 41.25 8.6M
2023-06-07 40.75 40.75 40.00 40.50 6.4M
2023-06-06 41.50 41.50 39.50 40.50 15.7M
2023-06-02 41.00 41.25 40.50 41.25 7.5M
2023-06-01 41.25 41.50 40.50 40.75 4.7M
2023-05-31 40.25 41.75 40.25 41.25 19.6M
2023-05-30 40.50 41.25 40.00 41.00 13.2M
2023-05-29 40.75 41.00 40.00 40.25 6.5M
2023-05-26 40.00 41.00 40.00 40.75 12.4M
2023-05-25 39.75 40.75 39.25 40.25 12.6M
2023-05-24 39.75 40.75 39.00 40.00 14.2M
2023-05-23 39.00 39.75 38.75 39.75 9.1M
2023-05-22 38.50 39.25 37.25 39.00 13.8M
2023-05-19 38.75 39.25 38.25 39.00 7.2M
2023-05-18 39.00 39.75 38.75 38.75 11.1M
2023-05-17 39.00 39.25 38.00 38.50 16.6M
2023-05-16 38.50 39.00 37.75 39.00 12.5M
2023-05-15 39.50 39.75 37.50 38.50 16.2M
2023-05-12 39.00 39.25 38.00 39.00 21.4M
2023-05-11 39.50 39.75 38.50 39.00 15.9M
2023-05-10 37.75 40.00 37.75 39.75 48.9M
2023-05-09 36.75 37.25 36.00 37.00 8.1M
2023-05-08 36.00 37.25 35.50 36.75 8.2M
2023-05-03 33.75 35.50 33.25 35.50 10.7M
2023-05-02 34.00 34.25 33.25 33.75 3.3M
2023-04-28 34.00 34.75 33.75 34.00 8.5M
2023-04-27 33.50 34.00 33.25 33.50 4.1M
2023-04-26 34.75 35.25 34.50 34.75 8.0M
2023-04-25 35.50 36.00 34.25 34.50 12.3M
2023-04-24 35.75 36.75 35.50 35.50 6.3M
2023-04-21 36.00 36.25 35.00 36.00 6.3M
2023-04-20 36.75 36.75 36.00 36.00 7.1M
2023-04-19 36.75 37.75 36.25 36.75 14.0M
2023-04-18 37.25 37.50 36.50 37.00 10.5M
2023-04-17 36.50 37.25 36.00 37.00 8.8M
2023-04-12 36.00 36.75 35.50 36.75 11.7M
2023-04-11 35.25 36.25 35.25 36.25 12.7M
2023-04-10 34.00 35.75 33.75 35.25 12.6M
2023-04-07 33.50 34.50 33.25 34.00 6.8M
2023-04-05 34.50 34.50 33.00 33.00 9.3M
2023-04-04 34.75 35.00 34.25 34.50 3.8M
2023-04-03 34.75 35.00 34.25 34.50 6.4M
2023-03-31 34.75 35.00 34.25 34.50 4.8M
2023-03-30 34.50 34.75 34.00 34.25 6.7M
2023-03-29 35.00 35.25 34.25 34.75 7.3M
2023-03-28 34.25 35.25 34.00 34.75 11.6M
2023-03-27 33.75 34.00 33.25 33.75 4.8M
2023-03-24 34.25 34.50 33.50 33.75 11.4M
2023-03-23 33.00 34.25 33.00 34.00 11.3M
2023-03-22 33.50 33.75 32.75 33.25 8.3M
2023-03-21 32.75 33.50 32.25 33.00 10.0M
2023-03-20 32.00 32.50 31.75 32.50 9.7M
2023-03-17 32.25 32.75 31.75 32.25 12.0M
2023-03-16 31.50 32.00 31.00 31.75 10.3M
2023-03-15 31.75 32.25 31.50 31.75 11.4M
2023-03-14 31.25 32.25 30.75 31.00 17.6M
2023-03-13 32.25 32.50 31.00 31.25 19.3M
2023-03-10 33.00 33.50 32.25 32.50 10.0M
2023-03-09 33.50 33.75 32.75 33.25 8.4M
2023-03-08 33.25 33.25 32.25 33.00 15.2M
2023-03-07 33.75 34.50 33.50 33.50 8.7M
2023-03-03 33.75 34.00 33.25 33.50 8.6M
2023-03-02 34.75 34.75 33.25 33.50 11.4M
2023-03-01 35.00 35.25 34.25 34.75 7.4M
2023-02-28 35.25 35.50 34.50 35.00 18.8M
2023-02-27 35.25 35.25 34.25 35.00 8.9M
2023-02-24 34.75 35.50 34.75 35.00 9.3M
2023-02-23 34.50 35.25 34.50 34.75 13.2M
2023-02-22 34.75 35.50 34.25 34.50 20.7M
2023-02-21 35.00 35.25 34.50 35.00 7.9M
2023-02-20 34.00 35.50 34.00 35.00 9.5M
2023-02-17 35.00 35.00 33.50 34.00 19.6M
2023-02-16 35.00 35.50 34.50 35.00 10.0M
2023-02-15 36.75 36.75 34.00 35.00 22.6M
2023-02-14 37.50 37.75 36.50 37.00 15.2M
2023-02-13 36.00 38.00 35.75 37.50 20.4M
2023-02-10 36.50 36.50 35.75 36.25 9.6M
2023-02-09 36.50 36.75 35.50 36.50 16.4M
2023-02-08 37.25 37.25 36.50 36.50 10.4M
2023-02-07 38.75 39.00 36.75 37.00 34.6M
2023-02-06 39.25 39.25 38.50 38.75 10.9M
2023-02-03 39.25 39.75 39.25 39.50 12.4M
2023-02-02 39.00 39.50 38.25 39.25 23.4M
2023-02-01 37.75 38.75 37.50 38.50 14.7M
2023-01-31 38.00 38.25 37.50 37.50 8.1M
2023-01-30 38.75 39.00 37.75 38.25 7.1M
2023-01-27 38.25 38.75 38.00 38.50 7.0M
2023-01-26 39.00 39.00 38.00 38.25 9.6M
2023-01-25 39.75 39.75 38.75 39.00 15.2M
2023-01-24 39.50 40.25 39.00 39.75 10.4M
2023-01-23 39.25 39.75 39.25 39.25 8.3M
2023-01-20 41.00 41.00 38.75 39.25 30.5M
2023-01-19 41.25 41.25 40.75 41.25 5.2M
2023-01-18 41.50 41.75 40.50 41.50 8.0M
2023-01-17 41.25 41.75 41.00 41.25 12.0M
2023-01-16 41.50 41.50 40.50 41.00 12.6M
2023-01-13 40.75 42.25 40.75 41.25 27.4M
2023-01-12 40.50 40.50 40.00 40.25 12.5M
2023-01-11 41.00 41.00 39.75 40.25 22.5M
2023-01-10 40.75 41.25 40.00 41.25 14.6M
2023-01-09 37.50 41.50 37.50 41.00 56.0M
2023-01-06 36.50 37.25 36.50 37.00 7.9M
2023-01-05 36.75 37.50 36.25 36.75 11.0M
2023-01-04 37.50 37.50 36.25 36.75 16.2M
2023-01-03 38.00 38.25 37.00 37.50 9.8M