SET · MCOT · stock
MCOT Public Company Limited (MCOT) stock price history
Every SET trading session of MCOT Public Company Limited from Nov 17, 2004 to Nov 13, 2026: 5,316 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.
MCOT adjusted close, 2004 to 2026
- THB 51.21
- All time high, 2013
- THB 7.50
- 52 week high, THB 2.82 low
- 5,316
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MCOT key facts
- MCOT Public Company Limited (MCOT) closed at THB 4.52 on Nov 13, 2026 on SET.
- MCOT's all time high close is THB 51.21, set on Mar 15, 2013; its all time low close is THB 2.26 on Aug 5, 2024.
- MCOT's 52 week range is THB 2.82 to THB 7.50.
- MCOT returned +52.7% over the year to Nov 13, 2026 and -32.5% over five years.
- Over ten years MCOT returned -63%, -9.5% a year compounded.
- MCOT's deepest drawdown was -95.6% from Mar 15, 2013 to Aug 5, 2024.
- DataCedar holds 5,316 daily sessions of MCOT history from Nov 17, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCOT price chart, 2004 to 2026
MCOT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -21.4% |
| 6 months | -26.5% |
| Year to date | +46.8% |
| 1 year | +52.7% |
| 3 years | +44.9% |
| 5 years | -32.5% |
| 10 years | -63.3% |
| Since Nov 17, 2004 | -63.6% |
| Compound annual growth, 22.0 years | -4.5% |
MCOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 51.21 on Mar 15, 2013
- All time low close
- THB 2.26 on Aug 5, 2024
- 52 week high
- THB 7.50 on Feb 24, 2026
- 52 week low
- THB 2.82 on Jan 27, 2026
- Deepest drawdown
- -95.6% from Mar 15, 2013 to Aug 5, 2024, not yet recovered
- Best single session
- +65.5% on Oct 17, 2024
- Worst single session
- -21.1% on Oct 24, 2024
- Volatility, 1 year annualised
- 62.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +107%
- Worst calendar year
- 2020, -57%
MCOT 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. 2004 starts on Nov 17, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.08 | THB 7.50 | THB 2.82 | THB 4.52 | +46.8% | 218.7M | 213 |
| 2025 | THB 5.80 | THB 6.60 | THB 2.74 | THB 3.08 | -46.4% | 913M | 242 |
| 2024 | THB 3.18 | THB 10.60 | THB 2.26 | THB 5.75 | +80.8% | 586.1M | 243 |
| 2023 | THB 4.76 | THB 5.00 | THB 2.76 | THB 3.18 | -33.2% | 9.4M | 228 |
| 2022 | THB 6.35 | THB 7.40 | THB 4.56 | THB 4.76 | -25.6% | 37.3M | 241 |
| 2021 | THB 4.20 | THB 8.45 | THB 3.50 | THB 6.40 | +50.9% | 222.7M | 240 |
| 2020 | THB 9.75 | THB 12.30 | THB 2.74 | THB 4.24 | -56.5% | 163.6M | 243 |
| 2019 | THB 8.95 | THB 12.40 | THB 8.80 | THB 9.75 | +7.1% | 49.6M | 244 |
| 2018 | THB 11.70 | THB 11.80 | THB 8.35 | THB 9.10 | -21.6% | 26.2M | 245 |
| 2017 | THB 14.40 | THB 16.40 | THB 11.00 | THB 11.60 | -19.4% | 85M | 242 |
| 2016 | THB 8.28 | THB 16.60 | THB 7.93 | THB 14.40 | +74.9% | 190.2M | 244 |
| 2015 | THB 15.72 | THB 19.33 | THB 7.18 | THB 8.23 | -47.6% | 106.7M | 244 |
| 2014 | THB 26.45 | THB 29.47 | THB 15.72 | THB 15.72 | -41.6% | 141.3M | 245 |
| 2013 | THB 41.38 | THB 51.21 | THB 25.72 | THB 26.92 | -35.0% | 223.8M | 245 |
| 2012 | THB 22.07 | THB 41.60 | THB 21.66 | THB 41.38 | +87.5% | 193.9M | 245 |
| 2011 | THB 22.30 | THB 25.50 | THB 19.97 | THB 22.07 | -1.9% | 175.9M | 244 |
| 2010 | THB 17.36 | THB 23.07 | THB 16.06 | THB 22.50 | +30.7% | 246M | 244 |
| 2009 | THB 8.32 | THB 17.71 | THB 7.61 | THB 17.21 | +106.8% | 345.3M | 243 |
| 2008 | THB 15.85 | THB 19.21 | THB 6.47 | THB 8.32 | -46.5% | 159.4M | 240 |
| 2007 | THB 12.72 | THB 23.89 | THB 10.98 | THB 15.55 | +16.4% | 549.8M | 238 |
| 2006 | THB 15.90 | THB 23.85 | THB 10.12 | THB 13.35 | -16.0% | 408.3M | 245 |
| 2005 | THB 12.00 | THB 16.59 | THB 9.82 | THB 15.90 | +32.5% | 313M | 228 |
| 2004 | THB 12.84 | THB 13.74 | THB 11.63 | THB 12.00 | n/a | 120M | 30 |
MCOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.52 | -5.4% |
| October 2026 | THB 4.78 | -4.0% |
| September 2026 | THB 4.98 | -13.4% |
| August 2026 | THB 5.75 | +0.9% |
| July 2026 | THB 5.70 | +11.8% |
| June 2026 | THB 5.10 | -15.0% |
| May 2026 | THB 6.00 | -2.4% |
| April 2026 | THB 6.15 | -3.1% |
| March 2026 | THB 6.35 | -3.1% |
| February 2026 | THB 6.55 | +109.9% |
| January 2026 | THB 3.12 | +1.3% |
| December 2025 | THB 3.08 | -7.2% |
About the MCOT data
Daily bars. 5,316 sessions from Nov 17, 2004 to Nov 13, 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 Nov 6, 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 Nov 17, 2004, 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/set%3AMCOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
Common questions
MCOT share price history
