Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.700	15.300	14.700	15.200	14.282	14,209,900
2023-10-27	14.200	14.800	13.900	14.600	13.718	8,597,208
2023-10-26	14.300	14.300	14.000	14.000	13.155	3,278,345
2023-10-25	14.400	14.600	14.000	14.400	13.530	6,889,546
2023-10-24	14.300	14.600	14.000	14.400	13.530	9,989,468
2023-10-20	13.900	14.400	13.800	14.100	13.248	6,254,074
2023-10-19	13.700	13.900	13.400	13.900	13.061	3,896,125
2023-10-18	14.100	14.400	13.700	13.700	12.873	6,522,324
2023-10-17	14.100	14.200	13.800	14.100	13.248	2,969,247
2023-10-16	14.500	14.500	13.800	14.200	13.342	2,351,486
2023-10-12	14.200	14.400	14.200	14.300	13.436	1,964,685
2023-10-11	14.000	14.500	14.000	14.300	13.436	5,242,934
2023-10-10	14.600	14.600	13.900	14.000	13.155	4,450,988
2023-10-09	14.000	14.400	13.800	14.300	13.436	2,851,925
2023-10-06	14.100	14.300	14.000	14.000	13.155	1,562,842
2023-10-05	13.800	14.000	13.600	13.900	13.061	991,833
2023-10-04	13.400	13.900	13.200	13.800	12.967	3,184,338
2023-10-03	13.800	14.100	13.300	13.500	12.685	3,579,392
2023-10-02	14.100	14.300	13.900	14.000	13.155	2,122,485
2023-09-29	13.800	14.400	13.600	14.000	13.155	2,993,985
2023-09-28	13.600	14.000	13.500	13.700	12.873	1,723,534
2023-09-27	13.200	13.700	13.000	13.600	12.779	4,252,039
2023-09-26	13.600	13.600	13.100	13.200	12.403	2,442,227
2023-09-25	13.600	13.700	13.300	13.600	12.779	2,104,500
2023-09-22	13.300	13.700	12.900	13.500	12.685	3,373,719
2023-09-21	13.300	13.400	13.100	13.200	12.403	771,998
2023-09-20	13.400	13.400	13.100	13.300	12.497	3,131,174
2023-09-19	13.800	13.800	13.200	13.400	12.591	6,365,310
2023-09-18	14.000	14.000	13.700	13.700	12.873	3,684,058
2023-09-15	14.000	14.200	13.700	14.000	13.155	5,154,670
2023-09-14	13.800	14.100	13.800	14.000	13.155	2,492,123
2023-09-13	14.200	14.200	13.800	13.800	12.967	3,801,641
2023-09-12	14.200	14.300	14.000	14.100	13.248	3,456,165
2023-09-11	14.200	14.300	14.000	14.200	13.342	697,340
2023-09-08	14.400	14.400	14.200	14.300	13.436	516,022
2023-09-07	14.100	14.400	14.000	14.400	13.530	1,267,109
2023-09-06	13.900	14.300	13.900	14.200	13.342	657,317
2023-09-05	14.300	14.400	13.700	13.900	13.061	7,702,777
2023-09-04	14.500	14.600	14.100	14.300	13.436	1,751,646
2023-09-01	14.600	14.700	14.400	14.500	13.624	1,849,831
2023-08-31	14.600	14.600	14.300	14.500	13.624	1,949,035
2023-08-30	14.700	14.700	14.400	14.600	13.718	1,479,131
2023-08-29	14.400	14.600	14.100	14.500	13.624	3,555,560
2023-08-28	14.700	14.800	14.300	14.400	13.530	3,035,259
2023-08-25	14.600	14.700	14.500	14.700	13.812	2,497,624
2023-08-24	14.500	14.900	14.500	14.700	13.812	4,209,969
2023-08-23	14.800	14.800	14.400	14.500	13.624	3,872,320
2023-08-22	15.200	15.200	14.900	15.100	13.718	4,111,674
2023-08-21	15.100	15.200	14.900	15.100	13.718	1,469,471
2023-08-18	15.500	15.500	15.000	15.100	13.718	6,394,676
2023-08-17	15.400	15.600	15.300	15.500	14.082	2,872,397
2023-08-16	15.400	16.100	15.300	15.400	13.991	5,950,206
2023-08-15	15.300	15.700	15.300	15.400	13.991	1,504,535
2023-08-11	15.600	15.700	15.000	15.400	13.991	3,828,619
2023-08-10	15.200	15.800	14.500	15.700	14.263	6,933,125
2023-08-09	15.200	15.300	15.000	15.200	13.809	795,717
2023-08-08	15.200	15.300	15.100	15.200	13.809	518,032
2023-08-07	15.300	15.300	15.000	15.200	13.809	2,375,948
2023-08-04	15.200	15.300	15.100	15.200	13.809	1,197,822
2023-08-03	15.400	15.400	15.000	15.200	13.809	1,396,065

← NewerPage 13 of 21 · 1,212 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.