SET · MTC · stock
Muangthai Capital Public Company Limited (MTC) stock price history
Every SET trading session of Muangthai Capital Public Company Limited from Nov 26, 2014 to Sep 28, 2026: 2,881 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.
MTC adjusted close, 2014 to 2026
- THB 67.24
- All time high, 2021
- THB 42.33
- 52 week high, THB 26.49 low
- 2,881
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MTC key facts
- Muangthai Capital Public Company Limited (MTC) closed at THB 28.75 on Sep 28, 2026 on SET.
- MTC's all time high close is THB 67.24, set on Mar 8, 2021; its all time low close is THB 10.43 on Dec 2, 2014.
- MTC's 52 week range is THB 26.49 to THB 42.33.
- MTC returned -29.2% over the year to Sep 28, 2026 and -48.0% over five years.
- Over ten years MTC returned +71%, +5.5% a year compounded.
- MTC's deepest drawdown was -59.9% from Mar 8, 2021 to Mar 23, 2026.
- DataCedar holds 2,881 daily sessions of MTC history from Nov 26, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTC price chart, 2014 to 2026
MTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -8.0% |
| 6 months | +4.6% |
| Year to date | -7.8% |
| 1 year | -29.2% |
| 3 years | -16.2% |
| 5 years | -48.0% |
| 10 years | +71.3% |
| Since Nov 26, 2014 | +166.5% |
| Compound annual growth, 11.8 years | +8.6% |
MTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 67.24 on Mar 8, 2021
- All time low close
- THB 10.43 on Dec 2, 2014
- 52 week high
- THB 42.33 on Oct 27, 2025
- 52 week low
- THB 26.49 on Mar 30, 2026
- Deepest drawdown
- -59.9% from Mar 8, 2021 to Mar 23, 2026, not yet recovered
- Best single session
- +16.0% on Nov 9, 2016
- Worst single session
- -15.0% on Apr 1, 2020
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2014
- 2.7×
- Best calendar year
- 2015, +76%
- Worst calendar year
- 2022, -35%
MTC 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. 2014 starts on Nov 26, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 31.44 | THB 39.61 | THB 26.49 | THB 28.75 | -7.8% | 2.5B | 186 |
| 2025 | THB 47.27 | THB 48.99 | THB 30.70 | THB 31.19 | -34.0% | 1.7B | 242 |
| 2024 | THB 44.84 | THB 53.18 | THB 36.93 | THB 47.27 | +7.2% | 1.6B | 243 |
| 2023 | THB 36.23 | THB 45.82 | THB 29.32 | THB 44.11 | +21.7% | 2.6B | 243 |
| 2022 | THB 55.80 | THB 57.69 | THB 30.98 | THB 36.23 | -34.8% | 2.6B | 241 |
| 2021 | THB 54.31 | THB 69.36 | THB 51.78 | THB 55.57 | +0.1% | 2.4B | 241 |
| 2020 | THB 59.56 | THB 64.70 | THB 27.56 | THB 55.48 | -6.8% | 2.7B | 243 |
| 2019 | THB 45.55 | THB 60.26 | THB 39.50 | THB 59.56 | +30.8% | 2B | 244 |
| 2018 | THB 36.08 | THB 51.59 | THB 28.35 | THB 45.55 | +27.1% | 2.6B | 245 |
| 2017 | THB 22.77 | THB 37.46 | THB 22.68 | THB 35.85 | +57.4% | 2.6B | 242 |
| 2016 | THB 19.35 | THB 26.51 | THB 12.91 | THB 22.77 | +17.1% | 2B | 244 |
| 2015 | THB 11.06 | THB 20.17 | THB 10.79 | THB 19.44 | +75.8% | 3.2B | 244 |
| 2014 | THB 8.61 | THB 11.69 | THB 7.80 | THB 11.06 | n/a | 3B | 23 |
MTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 28.75 | -8.0% |
| August 2026 | THB 31.25 | -8.8% |
| July 2026 | THB 34.25 | +8.7% |
| June 2026 | THB 31.50 | +9.6% |
| May 2026 | THB 28.75 | -2.5% |
| April 2026 | THB 29.50 | +3.6% |
| March 2026 | THB 28.47 | -22.3% |
| February 2026 | THB 36.64 | +9.6% |
| January 2026 | THB 33.42 | +7.1% |
| December 2025 | THB 31.19 | -5.3% |
| November 2025 | THB 32.93 | -17.9% |
| October 2025 | THB 40.11 | 0.0% |
About the MTC data
Daily bars. 2,881 sessions from Nov 26, 2014 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 28, 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 26, 2014, 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/MTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MSN11 Masan Group Corporation
- MSN19 Masan Group Corporation
- MST Maybank Securities (Thailand) Public Company Limited
- MST-R Maybank Securities (Thailand) Public Company Limited
- MTC-R Muangthai Capital Public Company Limited
- MTI Muang Thai Insurance Public Company Limited
- MTI-R Muang Thai Insurance Public Company Limited
- MTW Make To Win Holding Public Company Limited
Common questions
MTC share price history
