Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.800	14.800	14.600	14.700	13.959	885,465
2024-04-25	14.900	14.900	14.600	14.800	14.054	1,197,278
2024-04-24	14.600	14.900	14.600	14.800	14.054	1,703,900
2024-04-23	14.600	14.800	14.500	14.800	14.054	2,840,738
2024-04-22	14.300	14.700	14.300	14.500	13.769	5,311,683
2024-04-19	14.300	14.400	14.100	14.300	13.579	2,860,980
2024-04-18	14.400	14.500	14.200	14.400	13.674	1,667,063
2024-04-17	14.500	14.600	14.300	14.400	13.674	3,300,965
2024-04-11	14.800	14.800	14.400	14.600	13.864	1,569,267
2024-04-10	14.300	14.800	14.200	14.700	13.959	2,831,280
2024-04-09	14.000	14.500	13.800	14.300	13.579	3,890,071
2024-04-05	14.100	14.200	13.900	14.200	13.342	2,479,078
2024-04-04	14.400	14.400	14.100	14.100	13.248	2,664,528
2024-04-03	14.500	14.600	14.300	14.500	13.624	3,322,270
2024-04-02	14.400	14.700	14.200	14.500	13.624	1,920,478
2024-04-01	14.400	14.400	14.200	14.300	13.436	1,294,950
2024-03-29	14.500	14.700	14.300	14.400	13.530	2,999,184
2024-03-28	14.600	14.700	14.500	14.600	13.718	4,023,683
2024-03-27	14.700	14.900	14.600	14.700	13.812	5,653,619
2024-03-26	14.800	15.000	14.700	14.700	13.812	2,774,831
2024-03-25	14.800	14.900	14.600	14.800	13.906	1,778,771
2024-03-22	14.700	14.900	14.700	14.800	13.906	3,057,442
2024-03-21	14.800	14.900	14.600	14.700	13.812	2,054,730
2024-03-20	14.600	14.900	14.500	14.800	13.906	7,724,505
2024-03-19	14.700	14.800	14.500	14.700	13.812	4,442,045
2024-03-18	14.700	14.800	14.500	14.700	13.812	5,805,274
2024-03-15	14.600	14.800	14.600	14.700	13.812	3,927,133
2024-03-14	14.300	14.700	14.200	14.600	13.718	6,477,486
2024-03-13	14.400	14.600	14.200	14.400	13.530	3,690,811
2024-03-12	14.300	14.400	14.200	14.400	13.530	3,107,211
2024-03-11	14.400	14.400	14.200	14.300	13.436	1,315,947
2024-03-08	14.300	14.400	14.200	14.400	13.530	3,794,983
2024-03-07	14.100	14.400	14.100	14.300	13.436	3,312,912
2024-03-06	14.000	14.200	14.000	14.100	13.248	3,736,970
2024-03-05	13.900	14.100	13.700	13.900	13.061	3,291,474
2024-03-04	14.100	14.200	13.900	14.000	13.155	2,840,455
2024-03-01	13.800	14.300	13.700	14.100	13.248	5,396,140
2024-02-29	13.900	14.000	13.500	13.900	13.061	6,576,452
2024-02-28	13.900	14.100	13.800	13.900	13.061	2,810,760
2024-02-27	14.100	14.400	13.900	13.900	13.061	3,424,259
2024-02-23	14.500	14.500	14.100	14.100	13.248	5,738,637
2024-02-22	13.700	14.100	13.600	14.000	13.155	3,035,880
2024-02-21	13.800	14.000	13.700	13.900	13.061	1,654,138
2024-02-20	14.100	14.100	13.700	13.800	12.967	1,923,543
2024-02-19	14.100	14.100	13.900	14.100	13.248	1,204,946
2024-02-16	14.100	14.200	14.000	14.100	13.248	933,994
2024-02-15	14.000	14.100	13.800	14.100	13.248	2,000,161
2024-02-14	14.000	14.000	13.600	14.000	13.155	2,546,786
2024-02-13	14.200	14.200	13.800	14.000	13.155	3,138,183
2024-02-12	14.200	14.300	14.100	14.200	13.342	394,832
2024-02-09	14.100	14.300	14.100	14.300	13.436	285,395
2024-02-08	14.500	14.500	14.100	14.200	13.342	912,937
2024-02-07	14.400	14.500	14.300	14.500	13.624	1,012,001
2024-02-06	14.000	14.400	14.000	14.400	13.530	1,064,840
2024-02-05	14.300	14.400	13.900	14.000	13.155	2,787,309
2024-02-02	14.000	14.400	13.900	14.300	13.436	832,613
2024-02-01	13.900	14.000	13.800	13.900	13.061	784,398
2024-01-31	14.100	14.100	13.900	14.000	13.155	1,338,024
2024-01-30	14.000	14.200	14.000	14.100	13.248	654,086
2024-01-29	14.200	14.200	14.000	14.000	13.155	1,844,869

← NewerPage 11 of 21 · 1,216 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.