Major Cineplex Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.450 | 7.700 | 7.450 | 7.550 | 7.550 | 3,078,117 |
| 2026-10-15 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 994,800 |
| 2026-10-14 | 7.400 | 7.450 | 7.400 | 7.400 | 7.400 | 791,800 |
| 2026-10-12 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 925,900 |
| 2026-10-09 | 7.450 | 7.550 | 7.300 | 7.400 | 7.400 | 1,916,329 |
| 2026-10-08 | 7.500 | 7.550 | 7.450 | 7.450 | 7.450 | 1,878,981 |
| 2026-10-07 | 7.450 | 7.600 | 7.400 | 7.500 | 7.500 | 1,246,294 |
| 2026-10-06 | 7.600 | 7.650 | 7.500 | 7.500 | 7.500 | 2,509,250 |
| 2026-10-05 | 7.400 | 7.600 | 7.300 | 7.550 | 7.550 | 2,989,900 |
| 2026-10-02 | 7.150 | 7.400 | 7.100 | 7.400 | 7.400 | 2,710,359 |
| 2026-10-01 | 7.100 | 7.150 | 6.950 | 7.100 | 7.100 | 2,818,680 |
| 2026-09-30 | 7.250 | 7.250 | 7.050 | 7.150 | 7.150 | 2,049,500 |
| 2026-09-29 | 7.150 | 7.250 | 7.100 | 7.200 | 7.200 | 907,600 |
| 2026-09-28 | 7.150 | 7.150 | 7.050 | 7.100 | 7.100 | 1,061,600 |
| 2026-09-25 | 7.200 | 7.250 | 7.150 | 7.200 | 7.200 | 1,373,731 |
| 2026-09-24 | 7.150 | 7.200 | 7.050 | 7.200 | 7.200 | 1,861,326 |
| 2026-09-23 | 7.150 | 7.250 | 7.050 | 7.200 | 7.200 | 3,993,370 |
| 2026-09-22 | 7.000 | 7.000 | 6.850 | 6.900 | 6.900 | 772,002 |
| 2026-09-21 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 852,908 |
| 2026-09-18 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 642,076 |
| 2026-09-17 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 276,901 |
| 2026-09-16 | 7.050 | 7.050 | 6.950 | 7.000 | 7.000 | 501,070 |
| 2026-09-15 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 133,750 |
| 2026-09-14 | 7.200 | 7.200 | 7.000 | 7.050 | 7.050 | 1,222,811 |
| 2026-09-11 | 7.150 | 7.250 | 7.100 | 7.200 | 7.200 | 1,321,797 |
| 2026-09-10 | 7.200 | 7.200 | 7.050 | 7.100 | 7.100 | 285,090 |
| 2026-09-09 | 7.050 | 7.200 | 7.000 | 7.200 | 7.200 | 890,448 |
| 2026-09-08 | 7.150 | 7.150 | 6.950 | 7.000 | 7.000 | 557,337 |
| 2026-09-07 | 6.900 | 7.150 | 6.900 | 7.150 | 7.150 | 545,987 |
| 2026-09-04 | 6.850 | 6.950 | 6.800 | 6.900 | 6.900 | 262,424 |
| 2026-09-03 | 6.750 | 6.850 | 6.750 | 6.800 | 6.800 | 654,704 |
| 2026-09-02 | 6.850 | 6.900 | 6.750 | 6.800 | 6.800 | 690,633 |
| 2026-09-01 | 7.100 | 7.150 | 6.800 | 6.850 | 6.850 | 2,960,148 |
| 2026-08-31 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 480,971 |
| 2026-08-28 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 1,355,037 |
| 2026-08-27 | 7.150 | 7.250 | 7.100 | 7.200 | 7.200 | 693,845 |
| 2026-08-26 | 7.150 | 7.250 | 7.100 | 7.200 | 7.200 | 2,986,248 |
| 2026-08-25 | 7.100 | 7.200 | 7.000 | 7.150 | 7.150 | 792,022 |
| 2026-08-24 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 1,374,030 |
| 2026-08-21 | 7.150 | 7.200 | 7.000 | 7.150 | 7.150 | 2,226,501 |
| 2026-08-20 | 7.150 | 7.200 | 7.050 | 7.150 | 7.150 | 1,208,651 |
| 2026-08-19 | 7.350 | 7.350 | 7.100 | 7.150 | 7.150 | 1,360,630 |
| 2026-08-18 | 7.450 | 7.450 | 7.250 | 7.350 | 7.350 | 1,528,717 |
| 2026-08-17 | 7.050 | 7.550 | 7.000 | 7.450 | 7.450 | 4,623,245 |
| 2026-08-14 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 1,555,892 |
| 2026-08-13 | 7.200 | 7.200 | 7.050 | 7.150 | 7.150 | 1,399,932 |
| 2026-08-11 | 7.300 | 7.350 | 7.150 | 7.150 | 7.150 | 1,295,085 |
| 2026-08-10 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 491,508 |
| 2026-08-07 | 7.300 | 7.300 | 7.150 | 7.200 | 7.200 | 729,535 |
| 2026-08-06 | 7.200 | 7.300 | 7.150 | 7.300 | 7.300 | 824,822 |
| 2026-08-05 | 7.400 | 7.400 | 7.250 | 7.300 | 7.300 | 1,143,311 |
| 2026-08-04 | 7.350 | 7.500 | 7.300 | 7.450 | 7.450 | 2,615,730 |
| 2026-08-03 | 7.150 | 7.500 | 7.000 | 7.300 | 7.300 | 5,495,515 |
| 2026-07-31 | 6.850 | 7.200 | 6.750 | 7.150 | 7.150 | 5,756,286 |
| 2026-07-30 | 6.600 | 6.750 | 6.450 | 6.750 | 6.750 | 2,556,867 |
| 2026-07-27 | 6.550 | 6.700 | 6.550 | 6.550 | 6.550 | 1,165,163 |
| 2026-07-24 | 6.550 | 6.650 | 6.450 | 6.550 | 6.550 | 3,144,159 |
| 2026-07-23 | 6.750 | 6.750 | 6.500 | 6.600 | 6.600 | 2,357,709 |
| 2026-07-22 | 6.800 | 6.800 | 6.650 | 6.700 | 6.700 | 1,093,451 |
| 2026-07-21 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 1,972,536 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.2500 THB |
| 2025-04-17 | 0.2000 THB |
| 2024-04-09 | 0.1500 THB |
| 2023-08-23 | 0.5000 THB |
| 2023-04-20 | 0.2500 THB |
| 2022-04-21 | 0.6000 THB |
| 2021-11-25 | 1.0000 THB |
| 2020-04-14 | 0.3500 THB |
| 2019-08-23 | 0.6500 THB |
| 2019-04-23 | 0.7000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.