Major Cineplex Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.500	12.800	12.400	12.700	12.060	1,558,158
2024-07-24	12.100	12.600	11.900	12.500	11.870	6,897,208
2024-07-23	12.100	12.200	11.900	12.100	11.490	2,399,165
2024-07-19	12.300	12.400	11.900	12.200	11.585	3,133,899
2024-07-18	12.400	12.400	12.200	12.400	11.775	1,143,100
2024-07-17	12.400	12.500	12.100	12.400	11.775	3,742,905
2024-07-16	12.400	12.500	12.200	12.400	11.775	1,227,616
2024-07-15	12.400	12.400	12.000	12.400	11.775	1,733,533
2024-07-12	12.400	12.600	12.300	12.400	11.775	1,776,520
2024-07-11	12.300	12.400	12.100	12.400	11.775	803,292
2024-07-10	12.300	12.300	12.000	12.300	11.680	1,541,251
2024-07-09	12.800	12.800	12.300	12.300	11.680	993,426
2024-07-08	12.700	12.800	12.500	12.800	12.155	541,472
2024-07-05	12.600	12.700	12.300	12.700	12.060	1,118,416
2024-07-04	12.500	12.700	12.400	12.700	12.060	313,822
2024-07-03	12.300	12.500	12.300	12.500	11.870	324,770
2024-07-02	12.600	12.600	12.200	12.300	11.680	453,740
2024-07-01	12.500	12.600	12.300	12.600	11.965	499,166
2024-06-28	12.600	12.700	12.400	12.500	11.870	675,775
2024-06-27	12.900	13.000	12.500	12.600	11.965	1,413,440
2024-06-26	13.000	13.100	12.800	13.000	12.344	408,470
2024-06-25	13.100	13.200	12.800	13.000	12.344	1,787,593
2024-06-24	13.200	13.200	12.900	13.000	12.344	1,806,357
2024-06-21	12.600	13.200	12.400	13.200	12.534	5,750,046
2024-06-20	11.900	12.400	11.900	12.300	11.680	2,866,193
2024-06-19	12.300	12.300	11.700	11.900	11.300	4,996,369
2024-06-18	12.400	12.500	12.200	12.200	11.585	1,445,830
2024-06-17	12.400	12.600	12.100	12.400	11.775	2,109,879
2024-06-14	12.600	12.800	12.300	12.600	11.965	1,782,165
2024-06-13	12.800	12.800	12.500	12.600	11.965	1,885,963
2024-06-12	12.900	13.000	12.700	12.900	12.249	3,201,837
2024-06-11	13.000	13.000	12.600	12.900	12.249	3,703,460
2024-06-10	13.000	13.100	12.900	13.000	12.344	2,742,173
2024-06-07	13.100	13.100	12.700	13.000	12.344	8,030,394
2024-06-06	13.200	13.300	12.800	13.100	12.439	4,550,223
2024-06-05	13.300	13.300	13.000	13.100	12.439	5,128,793
2024-06-04	13.100	13.400	13.100	13.200	12.534	6,631,106
2024-05-31	14.000	14.100	12.900	12.900	12.249	18,575,961
2024-05-30	14.000	14.100	13.600	14.000	13.294	2,664,203
2024-05-29	14.400	14.400	13.600	14.000	13.294	4,050,960
2024-05-28	14.200	14.400	14.000	14.400	13.674	1,535,966
2024-05-27	14.400	14.400	13.800	14.200	13.484	3,754,705
2024-05-24	14.400	14.500	14.200	14.400	13.674	1,842,549
2024-05-23	14.400	14.500	14.400	14.400	13.674	2,532,687
2024-05-21	14.400	14.500	14.300	14.400	13.674	1,049,969
2024-05-20	14.400	14.500	14.300	14.400	13.674	1,106,537
2024-05-17	14.500	14.500	14.300	14.400	13.674	1,324,091
2024-05-16	14.400	14.600	14.300	14.400	13.674	2,253,012
2024-05-15	14.500	14.500	13.900	14.300	13.579	8,699,236
2024-05-14	14.700	14.800	14.500	14.700	13.959	1,257,602
2024-05-13	14.700	14.700	14.300	14.700	13.959	1,745,613
2024-05-10	14.600	14.800	14.600	14.700	13.959	1,369,946
2024-05-09	14.800	14.800	14.600	14.600	13.864	585,049
2024-05-08	14.900	15.000	14.700	14.800	14.054	674,429
2024-05-07	14.800	15.000	14.700	14.900	14.149	2,279,046
2024-05-03	14.700	14.800	14.600	14.800	14.054	992,877
2024-05-02	14.800	14.900	14.600	14.600	13.864	1,887,972
2024-04-30	14.800	14.900	14.700	14.800	14.054	2,545,303
2024-04-29	14.700	14.800	14.600	14.700	13.959	1,170,375
2024-04-26	14.800	14.800	14.600	14.700	13.959	885,465

← NewerPage 10 of 21 · 1,215 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.