SET · METCO-R · stock

Muramoto Electron (Thailand) Public Company Limited (METCO-R) stock price history

Every SET trading session of Muramoto Electron (Thailand) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,522 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 METCO-R data, free keyYear by year table

METCO-R adjusted close, 2007 to 2026

METCO-RMuramoto Electron
THB 300.98+52.2% over one year
2010201520202025
THB 301.50
All time high, 2026
THB 302.00
52 week high, THB 197.70 low
3,522
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

METCO-R key facts

  • Muramoto Electron (Thailand) Public Company Limited (METCO-R) closed at THB 300.98 on Sep 28, 2026 on SET.
  • METCO-R's all time high close is THB 301.50, set on Sep 22, 2026; its all time low close is THB 34.28 on Oct 29, 2008.
  • METCO-R's 52 week range is THB 197.70 to THB 302.00.
  • METCO-R returned +52.2% over the year to Sep 28, 2026 and +52.8% over five years.
  • Over ten years METCO-R returned +261%, +13.7% a year compounded.
  • METCO-R's deepest drawdown was -58.3% from Jan 9, 2008 to Oct 29, 2008.
  • DataCedar holds 3,522 daily sessions of METCO-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

METCO-R price chart, 2007 to 2026

METCO-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 34.49THB 123.32THB 212.15THB 300.982010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

METCO-R returns

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

PeriodReturn
1 month+0.6%
3 months+15.3%
6 months+15.3%
Year to date+52.2%
1 year+52.2%
3 years+51.3%
5 years+52.8%
10 years+261.3%
Since Dec 28, 2007+271.4%
Compound annual growth, 18.8 years+7.2%

METCO-R records

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

All time high close
THB 301.50 on Sep 22, 2026
All time low close
THB 34.28 on Oct 29, 2008
52 week high
THB 302.00 on Sep 22, 2026
52 week low
THB 197.70 on Sep 29, 2025
Deepest drawdown
-58.3% from Jan 9, 2008 to Oct 29, 2008, recovered Feb 6, 2012
Best single session
+58.7% on May 15, 2017
Worst single session
-24.4% on May 18, 2018
Volatility, 1 year annualised
37.9%
Sessions closing higher, 1 year
9%
Growth of 1 since 2007
3.7×
Best calendar year
2017, +65%
Worst calendar year
2008, -49%

METCO-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 197.70THB 302.00THB 197.70THB 300.98+52.2%147.9K186
2025THB 146.24THB 198.60THB 146.24THB 197.70+35.2%6K242
2024THB 198.98THB 207.56THB 146.24THB 146.24-26.5%1.3K243
2023THB 218.50THB 242.56THB 194.05THB 198.98-8.9%36.3K243
2022THB 195.36THB 223.90THB 176.03THB 218.50+11.8%188.7K241
2021THB 137.45THB 238.24THB 137.45THB 195.36+42.1%423.5K241
2020THB 105.97THB 144.75THB 86.30THB 137.45+29.7%7.5K243
2019THB 117.49THB 126.03THB 105.02THB 105.97-9.8%6.2K244
2018THB 137.65THB 141.36THB 85.06THB 117.49-14.3%21.1K245
2017THB 132.20THB 137.05THB 131.15THB 137.05+64.5%10.3K157
2013THB 83.30THB 83.30THB 83.30THB 83.300.0%011
2012THB 78.57THB 83.30THB 78.57THB 83.30+6.0%0245
2011THB 69.10THB 78.57THB 69.10THB 78.57+13.7%0244
2010THB 66.65THB 69.10THB 66.65THB 69.10+3.7%0244
2009THB 41.00THB 66.65THB 39.23THB 66.65+62.5%893.9K245
2008THB 81.46THB 82.28THB 34.28THB 41.00-49.4%2M247
2007THB 81.05THB 81.05THB 81.05THB 81.05n/a14.6K1

METCO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 300.98+0.6%
August 2026THB 299.25+14.6%
July 2026THB 261.060.0%
June 2026THB 261.060.0%
May 2026THB 261.060.0%
April 2026THB 261.060.0%
March 2026THB 261.06-5.2%
February 2026THB 275.37+3.8%
January 2026THB 265.40+34.2%
December 2025THB 197.700.0%
November 2025THB 197.700.0%
October 2025THB 197.700.0%

About the METCO-R data

Daily bars. 3,522 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • META-R Meta Corporation Public Company Limited
  • META01 Meta Platforms, Inc.
  • META80 Meta Platforms, Inc.
  • METCO 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
  • MFEC-R MFEC Public Company Limited

Common questions

METCO-R share price history

Start with any symbol.

Start free