SET · MC-R · stock

MC Group Public Company Limited (MC-R) stock price history

Every SET trading session of MC Group Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MC-R data, free keyYear by year table

MC-R adjusted close, 2017 to 2026

MC-RMC Group Public Company Limited
THB 11.40+13.4% over one year
20182020202220242026
THB 12.42
All time high, 2026
THB 12.50
52 week high, THB 10.05 low
2,309
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

MC-R key facts

  • MC Group Public Company Limited (MC-R) closed at THB 11.40 on Sep 28, 2026 on SET.
  • MC-R's all time high close is THB 12.42, set on Feb 26, 2026; its all time low close is THB 3.94 on Nov 18, 2019.
  • MC-R's 52 week range is THB 10.05 to THB 12.50.
  • MC-R returned +13.4% over the year to Sep 28, 2026 and +76.1% over five years.
  • Since Apr 3, 2017 MC-R returned +3%, +0.3% a year compounded.
  • MC-R's deepest drawdown was -64.4% from May 11, 2017 to Nov 18, 2019.
  • DataCedar holds 2,309 daily sessions of MC-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MC-R price chart, 2017 to 2026

MC-R adjusted close, Apr 3, 2017 to Sep 28, 2026THB 3.94THB 6.56THB 9.17THB 11.7820182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.5%
3 months+7.1%
6 months+7.1%
Year to date+6.8%
1 year+13.4%
3 years+21.5%
5 years+76.1%
10 yearsn/a
Since Apr 3, 2017+3.3%
Compound annual growth, 9.5 years+0.3%

MC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 12.42 on Feb 26, 2026
All time low close
THB 3.94 on Nov 18, 2019
52 week high
THB 12.50 on Feb 26, 2026
52 week low
THB 10.05 on Sep 29, 2025
Deepest drawdown
-64.4% from May 11, 2017 to Nov 18, 2019, recovered Jan 28, 2026
Best single session
+22.4% on Jul 5, 2023
Worst single session
-21.3% on Apr 5, 2019
Volatility, 1 year annualised
18.4%
Sessions closing higher, 1 year
15%
Best calendar year
2020, +46%
Worst calendar year
2019, -37%

MC-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 10.68THB 12.50THB 10.60THB 11.40+6.8%10.3M186
2025THB 9.31THB 10.68THB 8.63THB 10.68+14.7%35.2M242
2024THB 9.68THB 10.45THB 8.93THB 9.31-3.8%1.3M243
2023THB 7.91THB 9.83THB 7.79THB 9.68+22.2%15.1M243
2022THB 6.45THB 8.10THB 6.33THB 7.91+22.8%14.9M241
2021THB 6.73THB 8.22THB 6.13THB 6.45-4.2%21.1M241
2020THB 4.60THB 7.72THB 4.08THB 6.73+46.3%83.9M243
2019THB 7.30THB 7.51THB 3.92THB 4.60-36.9%20.3M244
2018THB 9.00THB 9.62THB 6.51THB 7.30-17.3%12.8M245
2017THB 11.03THB 11.21THB 7.18THB 8.83n/a27.4M181

MC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 11.40-3.5%
August 2026THB 11.81+10.9%
July 2026THB 10.640.0%
June 2026THB 10.640.0%
May 2026THB 10.640.0%
April 2026THB 10.640.0%
March 2026THB 10.64-9.7%
February 2026THB 11.79+6.2%
January 2026THB 11.10+4.0%
December 2025THB 10.680.0%
November 2025THB 10.68+3.8%
October 2025THB 10.28-0.3%

About the MC-R data

Daily bars. 2,309 sessions from Apr 3, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • MBAX-R Multibax Public Company Limited
  • MBK MBK Public Company Limited
  • MBK-R MBK Public Company Limited
  • MC MC Group Public Company Limited
  • MCA Market Connections Asia Public Company Limited
  • MCOT MCOT Public Company Limited
  • MCOT-R MCOT Public Company Limited
  • MCS M.C.S. Steel Public Company Limited

Common questions

MC-R share price history

Start with any symbol.

Start free