Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.300	15.500	15.100	15.300	13.900	1,317,534
2023-07-31	14.800	15.300	14.600	15.300	13.900	2,964,937
2023-07-27	14.800	14.800	14.600	14.800	13.446	1,464,730
2023-07-26	14.700	14.800	14.600	14.700	13.355	567,521
2023-07-25	14.500	14.700	14.300	14.700	13.355	1,280,805
2023-07-24	14.500	14.800	14.500	14.600	13.264	1,574,922
2023-07-21	14.500	14.700	14.500	14.700	13.355	726,724
2023-07-20	14.700	14.700	14.600	14.600	13.264	1,231,298
2023-07-19	14.500	14.700	14.400	14.600	13.264	1,392,710
2023-07-18	14.600	14.600	14.300	14.500	13.173	2,696,970
2023-07-17	14.300	14.600	14.300	14.500	13.173	1,359,560
2023-07-14	14.200	14.500	14.100	14.400	13.082	1,263,744
2023-07-13	14.000	14.400	14.000	14.300	12.992	1,592,842
2023-07-12	14.100	14.300	14.000	14.000	12.719	2,343,952
2023-07-11	13.500	14.000	13.500	14.000	12.719	6,359,463
2023-07-10	13.200	13.500	12.800	13.400	12.174	6,541,650
2023-07-07	14.500	14.500	13.100	13.100	11.901	15,081,230
2023-07-06	14.700	14.700	14.500	14.500	13.173	1,229,696
2023-07-05	14.900	15.000	14.700	14.700	13.355	1,221,835
2023-07-04	14.500	15.000	14.500	14.900	13.537	4,018,013
2023-07-03	14.600	14.700	14.400	14.600	13.264	1,961,601
2023-06-30	14.900	15.000	14.500	14.600	13.264	4,162,427
2023-06-29	15.000	15.100	14.600	14.800	13.446	3,466,225
2023-06-28	15.500	15.500	14.900	15.000	13.627	2,686,259
2023-06-27	15.600	15.800	15.400	15.400	13.991	1,465,675
2023-06-26	15.800	15.800	15.400	15.800	14.354	1,318,873
2023-06-23	15.300	15.900	14.900	15.700	14.263	3,417,768
2023-06-22	15.400	15.400	15.000	15.300	13.900	1,856,381
2023-06-21	15.800	15.800	15.500	15.500	14.082	2,351,817
2023-06-20	16.200	16.200	15.700	15.900	14.445	1,898,376
2023-06-19	16.000	16.200	15.700	16.200	14.718	1,117,625
2023-06-16	15.700	16.000	15.500	15.800	14.354	3,837,973
2023-06-15	16.300	16.300	15.700	15.700	14.263	3,476,199
2023-06-14	16.500	16.500	16.200	16.300	14.808	1,006,882
2023-06-13	16.200	16.500	16.000	16.400	14.899	3,797,620
2023-06-12	16.000	16.200	15.900	16.100	14.627	4,003,698
2023-06-09	15.800	16.200	15.700	15.900	14.445	4,227,720
2023-06-08	15.800	15.800	15.400	15.700	14.263	1,967,031
2023-06-07	15.600	15.800	15.400	15.700	14.263	1,823,201
2023-06-06	15.600	15.700	15.300	15.500	14.082	1,910,311
2023-06-02	15.100	15.600	15.100	15.600	14.173	1,122,090
2023-06-01	15.500	15.600	15.200	15.200	13.809	1,704,237
2023-05-31	15.500	15.700	15.400	15.500	14.082	3,408,269
2023-05-30	15.300	15.600	15.200	15.600	14.173	4,274,690
2023-05-29	15.200	15.200	14.900	15.200	13.809	1,012,936
2023-05-26	15.000	15.400	15.000	15.100	13.718	3,465,417
2023-05-25	15.200	15.400	14.900	15.000	13.627	2,798,756
2023-05-24	15.000	15.300	15.000	15.100	13.718	1,760,159
2023-05-23	14.500	15.300	14.500	15.000	13.627	8,978,218
2023-05-22	14.300	14.500	13.600	14.500	13.173	4,994,877
2023-05-19	14.300	14.400	14.100	14.400	13.082	1,625,586
2023-05-18	14.700	14.900	14.100	14.400	13.082	6,339,212
2023-05-17	14.600	14.600	14.000	14.400	13.082	5,313,203
2023-05-16	14.900	15.000	14.600	14.700	13.355	2,799,783
2023-05-15	15.900	15.900	14.500	14.800	13.446	6,995,953
2023-05-12	15.800	15.900	15.500	15.800	14.354	2,791,525
2023-05-11	16.100	16.200	15.800	15.900	14.445	5,033,692
2023-05-10	15.800	16.300	15.800	16.100	14.627	4,062,245
2023-05-09	15.700	15.900	15.500	15.800	14.354	2,451,626
2023-05-08	15.700	15.700	15.500	15.600	14.173	1,201,900

← NewerPage 14 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.