SET · MTC-R · stock
Muangthai Capital Public Company Limited (MTC-R) stock price history
Every SET trading session of Muangthai Capital Public Company Limited from May 7, 2018 to Nov 13, 2026: 2,072 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-R adjusted close, 2018 to 2026
- THB 66.30
- All time high, 2021
- THB 39.86
- 52 week high, THB 29.46 low
- 2,072
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MTC-R key facts
- Muangthai Capital Public Company Limited (MTC-R) closed at THB 30.50 on Nov 13, 2026 on SET.
- MTC-R's all time high close is THB 66.30, set on Apr 2, 2021; its all time low close is THB 29.03 on Jun 1, 2018.
- MTC-R's 52 week range is THB 29.46 to THB 39.86.
- MTC-R returned -23.5% over the year to Nov 13, 2026 and -49.4% over five years.
- Since May 7, 2018 MTC-R returned -13%, -1.6% a year compounded.
- MTC-R's deepest drawdown was -55.6% from Apr 7, 2021 to Mar 10, 2026.
- DataCedar holds 2,072 daily sessions of MTC-R history from May 7, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTC-R price chart, 2018 to 2026
MTC-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +2.5% |
| 6 months | +2.5% |
| Year to date | -23.5% |
| 1 year | -23.5% |
| 3 years | -11.0% |
| 5 years | -49.4% |
| 10 years | n/a |
| Since May 7, 2018 | -13.0% |
| Compound annual growth, 8.5 years | -1.6% |
MTC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 66.30 on Apr 2, 2021
- All time low close
- THB 29.03 on Jun 1, 2018
- 52 week high
- THB 39.86 on Nov 13, 2025
- 52 week low
- THB 29.46 on Mar 10, 2026
- Deepest drawdown
- -55.6% from Apr 7, 2021 to Mar 10, 2026, not yet recovered
- Best single session
- +35.0% on Nov 19, 2024
- Worst single session
- -23.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2024, +36%
- Worst calendar year
- 2022, -36%
MTC-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. 2018 starts on May 7, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 39.86 | THB 39.86 | THB 29.46 | THB 30.50 | -23.5% | 9.2M | 213 |
| 2025 | THB 46.63 | THB 47.28 | THB 37.63 | THB 39.86 | -14.5% | 320 | 242 |
| 2024 | THB 34.27 | THB 46.79 | THB 34.27 | THB 46.63 | +36.1% | 13 | 243 |
| 2023 | THB 35.25 | THB 39.06 | THB 29.77 | THB 34.27 | -2.8% | 996 | 243 |
| 2022 | THB 54.88 | THB 56.50 | THB 30.96 | THB 35.25 | -35.8% | 4K | 241 |
| 2021 | THB 56.19 | THB 68.41 | THB 51.54 | THB 54.88 | -1.1% | 4.8K | 241 |
| 2020 | THB 58.83 | THB 62.57 | THB 29.42 | THB 55.48 | -5.7% | 4.5K | 243 |
| 2019 | THB 45.52 | THB 58.83 | THB 40.18 | THB 58.83 | +29.2% | 11.2K | 244 |
| 2018 | THB 35.07 | THB 49.47 | THB 29.03 | THB 45.52 | n/a | 2.9K | 162 |
MTC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 30.50 | -1.6% |
| October 2026 | THB 31.00 | 0.0% |
| September 2026 | THB 31.00 | +4.2% |
| August 2026 | THB 29.75 | 0.0% |
| July 2026 | THB 29.75 | 0.0% |
| June 2026 | THB 29.75 | 0.0% |
| May 2026 | THB 29.75 | 0.0% |
| April 2026 | THB 29.75 | +1.0% |
| March 2026 | THB 29.46 | -26.1% |
| February 2026 | THB 39.86 | 0.0% |
| January 2026 | THB 39.86 | 0.0% |
| December 2025 | THB 39.86 | 0.0% |
About the MTC-R data
Daily bars. 2,072 sessions from May 7, 2018 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 10, 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 May 7, 2018, 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%3AMTC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MSN19 Masan Group Corporation
- MST Maybank Securities (Thailand) Public Company Limited
- MST-R Maybank Securities (Thailand) Public Company Limited
- MTC 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
- MTW-R Make To Win Holding Public Company Limited
Common questions
MTC-R share price history
