Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.000	19.200	18.700	19.100	17.091	4,952,839
2023-01-31	18.300	19.000	18.300	18.800	16.823	6,482,249
2023-01-30	18.300	18.500	18.100	18.400	16.465	2,417,757
2023-01-27	18.300	18.500	18.200	18.300	16.375	4,100,931
2023-01-26	18.400	18.500	17.900	18.300	16.375	2,247,126
2023-01-25	18.600	18.600	18.300	18.400	16.465	1,272,295
2023-01-24	18.300	18.700	18.300	18.500	16.554	2,864,447
2023-01-23	18.500	18.500	18.200	18.300	16.375	1,597,433
2023-01-20	18.500	18.500	18.300	18.400	16.465	1,408,788
2023-01-19	18.600	18.700	18.400	18.500	16.554	3,788,398
2023-01-18	18.100	18.700	18.000	18.700	16.733	11,712,870
2023-01-17	18.000	18.000	17.700	17.900	16.017	2,095,535
2023-01-16	17.900	18.100	17.700	17.900	16.017	2,251,380
2023-01-13	18.400	18.400	17.800	17.900	16.017	6,419,824
2023-01-12	18.200	18.400	18.200	18.300	16.375	2,282,896
2023-01-11	18.100	18.200	18.000	18.200	16.286	2,364,716
2023-01-10	18.000	18.200	17.800	18.000	16.107	3,253,334
2023-01-09	17.900	18.000	17.800	18.000	16.107	1,961,153
2023-01-06	17.800	18.000	17.700	17.800	15.928	2,615,592
2023-01-05	18.000	18.000	17.700	17.800	15.928	4,312,082
2023-01-04	18.400	18.400	17.900	18.000	16.107	4,394,877
2023-01-03	18.300	18.500	18.200	18.400	16.465	2,794,270
2022-12-30	18.100	18.300	18.000	18.200	16.286	4,972,828
2022-12-29	18.100	18.200	18.000	18.100	16.196	3,691,253
2022-12-28	18.200	18.400	18.100	18.100	16.196	4,689,522
2022-12-27	18.100	18.300	18.100	18.100	16.196	3,156,867
2022-12-26	17.700	18.200	17.700	18.200	16.286	2,707,203
2022-12-23	17.900	18.100	17.700	17.700	15.838	6,285,978
2022-12-22	18.400	18.500	17.900	18.000	16.107	7,254,683
2022-12-21	19.000	19.100	18.300	18.400	16.465	8,123,594
2022-12-20	19.200	19.300	18.900	18.900	16.912	5,723,375
2022-12-19	19.400	19.500	19.200	19.200	17.180	4,283,454
2022-12-16	19.400	19.600	19.400	19.500	17.449	2,623,157
2022-12-15	19.600	19.700	19.300	19.600	17.538	7,086,148
2022-12-14	19.800	19.900	19.600	19.600	17.538	4,270,215
2022-12-13	19.700	19.800	19.400	19.700	17.628	6,909,343
2022-12-09	19.200	19.800	19.200	19.600	17.538	7,267,364
2022-12-08	19.400	19.600	19.100	19.100	17.091	3,613,847
2022-12-07	19.700	19.700	19.500	19.600	17.538	1,183,978
2022-12-06	19.400	19.800	19.400	19.600	17.538	2,781,631
2022-12-02	19.800	19.800	19.400	19.500	17.449	1,410,779
2022-12-01	19.700	19.800	19.600	19.700	17.628	1,941,677
2022-11-30	19.600	19.800	19.500	19.600	17.538	2,983,848
2022-11-29	19.800	19.800	19.500	19.700	17.628	2,848,151
2022-11-28	19.800	19.800	19.600	19.800	17.717	2,205,846
2022-11-25	19.700	19.900	19.600	19.700	17.628	3,623,539
2022-11-24	19.600	19.900	19.400	19.800	17.717	7,022,563
2022-11-23	19.100	19.900	18.900	19.800	17.717	10,776,530
2022-11-22	19.000	19.100	18.900	19.000	17.001	1,339,776
2022-11-21	18.900	19.200	18.900	19.000	17.001	1,285,376
2022-11-18	19.100	19.100	18.700	18.800	16.823	2,874,113
2022-11-17	18.800	19.100	18.800	19.000	17.001	1,536,657
2022-11-16	19.000	19.200	18.800	18.800	16.823	3,215,862
2022-11-15	18.900	19.200	18.900	19.100	17.091	1,698,266
2022-11-14	19.300	19.300	18.900	18.900	16.912	3,971,760
2022-11-11	19.200	19.400	19.100	19.300	17.270	3,985,048
2022-11-10	18.800	19.400	18.700	19.400	17.359	9,644,429
2022-11-09	18.900	19.000	18.600	18.800	16.823	3,670,688
2022-11-08	18.900	18.900	18.700	18.800	16.823	1,103,585
2022-11-07	18.700	18.900	18.700	18.800	16.823	3,973,703

← NewerPage 16 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.