Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.200	14.300	14.100	14.200	13.342	367,374
2024-01-24	13.900	14.300	13.800	14.200	13.342	1,280,627
2024-01-23	14.500	14.500	14.000	14.100	13.248	2,174,195
2024-01-22	14.500	14.600	14.100	14.400	13.530	1,770,469
2024-01-19	14.500	14.700	14.500	14.600	13.718	700,149
2024-01-18	14.500	14.600	14.400	14.600	13.718	1,403,594
2024-01-17	14.300	14.700	14.300	14.500	13.624	2,599,332
2024-01-16	14.900	14.900	14.300	14.300	13.436	2,084,823
2024-01-15	14.700	15.000	14.700	14.900	14.000	1,846,256
2024-01-12	14.600	14.800	14.500	14.700	13.812	1,419,080
2024-01-11	14.900	14.900	14.600	14.600	13.718	1,470,551
2024-01-10	14.600	14.900	14.500	14.900	14.000	1,581,026
2024-01-09	14.700	14.900	14.600	14.700	13.812	997,945
2024-01-08	14.900	14.900	14.600	14.600	13.718	2,775,441
2024-01-05	15.000	15.000	14.800	14.900	14.000	2,551,568
2024-01-04	15.300	15.300	14.900	15.000	14.094	3,552,742
2024-01-03	15.200	15.600	15.100	15.300	14.376	1,881,378
2024-01-02	14.900	15.400	14.900	15.200	14.282	1,586,119
2023-12-28	15.100	15.100	14.700	14.900	14.000	4,447,253
2023-12-27	15.200	15.200	14.900	15.100	14.188	1,764,827
2023-12-26	15.200	15.300	15.000	15.200	14.282	1,988,018
2023-12-25	15.000	15.200	15.000	15.200	14.282	1,727,401
2023-12-22	15.300	15.300	14.900	15.100	14.188	3,839,266
2023-12-21	15.000	15.300	14.900	15.300	14.376	1,916,517
2023-12-20	14.800	15.200	14.700	15.200	14.282	2,001,044
2023-12-19	14.700	14.800	14.400	14.800	13.906	1,721,088
2023-12-18	14.600	14.700	14.400	14.700	13.812	3,097,711
2023-12-15	14.600	14.900	14.300	14.600	13.718	4,833,014
2023-12-14	14.400	14.600	14.300	14.500	13.624	2,343,436
2023-12-13	14.700	14.700	14.300	14.300	13.436	2,145,931
2023-12-12	15.100	15.100	14.500	14.800	13.906	4,831,036
2023-12-08	15.200	15.400	15.000	15.100	14.188	1,692,388
2023-12-07	15.300	15.300	15.100	15.100	14.188	1,843,023
2023-12-06	15.300	15.400	15.200	15.300	14.376	1,548,195
2023-12-04	15.200	15.400	15.100	15.400	14.470	2,025,123
2023-12-01	15.100	15.500	15.000	15.300	14.376	3,034,213
2023-11-30	15.500	15.600	15.000	15.200	14.282	3,403,715
2023-11-29	15.700	15.700	15.300	15.600	14.658	2,308,970
2023-11-28	15.400	15.700	15.100	15.700	14.752	4,132,374
2023-11-27	15.700	15.700	14.900	15.400	14.470	4,603,608
2023-11-24	15.900	16.000	15.600	15.700	14.752	3,507,845
2023-11-23	15.800	16.100	15.400	16.000	15.034	5,230,228
2023-11-22	15.600	15.700	15.500	15.700	14.752	1,892,852
2023-11-21	15.900	15.900	15.500	15.700	14.752	1,878,103
2023-11-20	15.900	16.000	15.600	15.900	14.940	1,685,462
2023-11-17	15.600	15.900	15.500	15.800	14.846	3,647,713
2023-11-16	16.000	16.100	15.300	15.700	14.752	6,520,804
2023-11-15	15.600	16.000	15.500	16.000	15.034	4,236,333
2023-11-14	15.600	15.600	15.200	15.600	14.658	4,677,477
2023-11-13	15.900	15.900	15.400	15.600	14.658	5,889,770
2023-11-10	16.100	16.200	15.900	16.000	15.034	4,476,947
2023-11-09	16.300	16.400	16.000	16.100	15.128	3,689,533
2023-11-08	16.000	16.300	15.700	16.300	15.316	7,911,418
2023-11-07	15.800	16.200	15.800	16.100	15.128	4,085,190
2023-11-06	15.800	16.200	15.700	15.900	14.940	5,733,853
2023-11-03	15.400	15.800	15.200	15.800	14.846	6,941,201
2023-11-02	15.300	15.500	15.100	15.400	14.470	5,140,349
2023-11-01	15.200	15.400	15.000	15.200	14.282	6,066,768
2023-10-31	15.100	15.200	14.900	15.200	14.282	5,478,439
2023-10-30	14.700	15.300	14.700	15.200	14.282	14,209,900

← NewerPage 12 of 21 · 1,211 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.