SET · METCO · stock
Muramoto Electron (Thailand) Public Company Limited (METCO) stock price history
Every SET trading session of Muramoto Electron (Thailand) Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
METCO adjusted close, 2000 to 2026
- THB 305.00
- All time high, 2026
- THB 305.00
- 52 week high, THB 179.66 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
METCO key facts
- Muramoto Electron (Thailand) Public Company Limited (METCO) closed at THB 300.00 on Sep 28, 2026 on SET.
- METCO's all time high close is THB 305.00, set on Jul 24, 2026; its all time low close is THB 12.57 on Mar 21, 2001.
- METCO's 52 week range is THB 179.66 to THB 305.00.
- METCO returned +51.1% over the year to Sep 28, 2026 and +52.1% over five years.
- Over ten years METCO returned +133%, +8.8% a year compounded.
- METCO's deepest drawdown was -71.3% from Nov 23, 2004 to Oct 29, 2008.
- DataCedar holds 6,627 daily sessions of METCO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
METCO price chart, 2000 to 2026
METCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +2.4% |
| 6 months | +14.1% |
| Year to date | +21.0% |
| 1 year | +51.1% |
| 3 years | +59.3% |
| 5 years | +52.1% |
| 10 years | +132.7% |
| Since Jan 4, 2000 | +2,038% |
| Compound annual growth, 26.7 years | +12.1% |
METCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 305.00 on Jul 24, 2026
- All time low close
- THB 12.57 on Mar 21, 2001
- 52 week high
- THB 305.00 on Jul 24, 2026
- 52 week low
- THB 179.66 on Oct 17, 2025
- Deepest drawdown
- -71.3% from Nov 23, 2004 to Oct 29, 2008, recovered Dec 1, 2010
- Best single session
- +30.0% on Feb 17, 2014
- Worst single session
- -19.2% on May 15, 2014
- Volatility, 1 year annualised
- 19.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 21.4×
- Best calendar year
- 2003, +135%
- Worst calendar year
- 2008, -51%
METCO 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 248.83 | THB 305.00 | THB 245.00 | THB 300.00 | +21.0% | 2.3M | 186 |
| 2025 | THB 149.22 | THB 247.93 | THB 138.79 | THB 247.93 | +66.6% | 1M | 242 |
| 2024 | THB 198.96 | THB 205.54 | THB 136.36 | THB 148.79 | -24.9% | 1.1M | 243 |
| 2023 | THB 218.42 | THB 230.20 | THB 183.34 | THB 198.14 | -9.3% | 1.2M | 243 |
| 2022 | THB 195.77 | THB 226.14 | THB 172.89 | THB 218.42 | +12.0% | 2.8M | 241 |
| 2021 | THB 138.90 | THB 249.30 | THB 136.10 | THB 195.04 | +39.7% | 6.6M | 241 |
| 2020 | THB 115.36 | THB 145.18 | THB 84.11 | THB 139.59 | +21.7% | 815.4K | 243 |
| 2019 | THB 125.22 | THB 135.14 | THB 103.82 | THB 114.70 | -8.4% | 234.5K | 244 |
| 2018 | THB 138.81 | THB 141.20 | THB 86.16 | THB 125.22 | -9.8% | 384.9K | 245 |
| 2017 | THB 135.15 | THB 147.02 | THB 134.03 | THB 138.81 | +3.1% | 743.7K | 242 |
| 2016 | THB 141.77 | THB 147.59 | THB 122.71 | THB 134.58 | -5.4% | 691.8K | 244 |
| 2015 | THB 112.25 | THB 153.41 | THB 110.73 | THB 142.30 | +28.5% | 572.4K | 244 |
| 2014 | THB 73.10 | THB 135.11 | THB 65.64 | THB 110.73 | +54.6% | 1.1M | 245 |
| 2013 | THB 89.02 | THB 91.50 | THB 57.69 | THB 71.61 | -19.6% | 455.2K | 245 |
| 2012 | THB 93.59 | THB 102.72 | THB 85.60 | THB 89.02 | -5.1% | 499.7K | 245 |
| 2011 | THB 134.88 | THB 137.54 | THB 75.25 | THB 93.83 | -30.2% | 720.8K | 244 |
| 2010 | THB 69.76 | THB 143.75 | THB 69.76 | THB 134.43 | +92.7% | 1.3M | 244 |
| 2009 | THB 36.37 | THB 80.10 | THB 35.74 | THB 69.76 | +91.8% | 3M | 245 |
| 2008 | THB 74.21 | THB 74.96 | THB 31.23 | THB 36.37 | -50.7% | 2.1M | 247 |
| 2007 | THB 67.75 | THB 83.96 | THB 65.25 | THB 73.84 | +7.3% | 2.3M | 246 |
| 2006 | THB 95.88 | THB 97.25 | THB 62.76 | THB 68.82 | -27.7% | 1M | 259 |
| 2005 | THB 106.90 | THB 108.85 | THB 72.08 | THB 95.20 | -10.9% | 2.4M | 245 |
| 2004 | THB 95.83 | THB 109.50 | THB 80.99 | THB 106.90 | +11.6% | 3.7M | 262 |
| 2003 | THB 40.70 | THB 103.87 | THB 40.70 | THB 95.83 | +135.5% | 9.6M | 261 |
| 2002 | THB 23.82 | THB 42.14 | THB 23.82 | THB 40.70 | +70.9% | 13.7M | 261 |
| 2001 | THB 18.11 | THB 26.85 | THB 12.44 | THB 23.82 | +31.5% | 153.5M | 261 |
| 2000 | THB 14.03 | THB 28.93 | THB 13.59 | THB 18.11 | n/a | 14.2M | 259 |
METCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 300.00 | +0.7% |
| August 2026 | THB 298.00 | -1.7% |
| July 2026 | THB 303.00 | +3.1% |
| June 2026 | THB 294.00 | +3.2% |
| May 2026 | THB 285.00 | +5.9% |
| April 2026 | THB 269.00 | +2.7% |
| March 2026 | THB 262.00 | -4.7% |
| February 2026 | THB 275.00 | +3.1% |
| January 2026 | THB 266.80 | +7.6% |
| December 2025 | THB 247.93 | +3.0% |
| November 2025 | THB 240.75 | +21.8% |
| October 2025 | THB 197.63 | -0.5% |
About the METCO data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/METCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- META Meta Corporation Public Company Limited
- META-R Meta Corporation Public Company Limited
- META01 Meta Platforms, Inc.
- META80 Meta Platforms, Inc.
- METCO-R Muramoto Electron (Thailand) Public Company Limited
- MFC MFC Asset Management Public Company Limited
- MFC-R MFC Asset Management Public Company Limited
- MFEC MFEC Public Company Limited
Common questions
METCO share price history
