Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.700	19.100	18.700	18.700	16.733	4,607,101
2022-11-03	18.700	18.800	18.400	18.700	16.733	3,595,082
2022-11-02	18.300	18.700	18.200	18.600	16.644	4,454,749
2022-11-01	18.100	18.500	18.100	18.300	16.375	3,021,825
2022-10-31	18.200	18.200	18.000	18.200	16.286	1,871,367
2022-10-28	18.300	18.300	18.000	18.100	16.196	2,562,173
2022-10-27	18.200	18.300	18.100	18.300	16.375	4,360,233
2022-10-26	18.200	18.200	18.000	18.200	16.286	735,668
2022-10-25	18.300	18.300	18.100	18.200	16.286	2,967,871
2022-10-21	18.300	18.400	18.200	18.200	16.286	878,224
2022-10-20	18.300	18.700	18.200	18.400	16.465	9,139,318
2022-10-19	18.600	18.700	18.100	18.200	16.286	5,668,424
2022-10-18	18.500	18.700	18.400	18.600	16.644	3,706,075
2022-10-17	18.100	18.700	18.000	18.600	16.644	4,866,082
2022-10-12	18.100	18.300	17.900	18.100	16.196	2,133,939
2022-10-11	18.100	18.300	17.800	18.100	16.196	5,578,478
2022-10-10	17.700	18.200	17.700	18.200	16.286	4,233,629
2022-10-07	17.600	17.800	17.500	17.700	15.838	2,865,207
2022-10-06	17.500	17.700	17.400	17.600	15.749	1,836,820
2022-10-05	17.500	17.700	17.400	17.400	15.570	2,406,824
2022-10-04	17.800	17.900	17.400	17.400	15.570	2,378,089
2022-10-03	17.500	17.700	17.300	17.600	15.749	4,172,254
2022-09-30	17.000	17.700	16.900	17.700	15.838	7,331,224
2022-09-29	16.700	17.300	16.700	17.100	15.301	9,802,416
2022-09-28	16.600	16.700	16.300	16.400	14.675	6,105,652
2022-09-27	17.600	17.700	16.500	16.600	14.854	13,319,360
2022-09-26	17.800	17.900	17.500	17.600	15.749	5,012,576
2022-09-23	18.100	18.200	17.900	18.000	16.107	3,287,862
2022-09-22	18.100	18.300	17.600	18.200	16.286	6,926,400
2022-09-21	18.400	18.500	18.200	18.200	16.286	2,957,820
2022-09-20	18.500	18.600	18.300	18.300	16.375	2,353,088
2022-09-19	18.600	18.700	18.300	18.400	16.465	2,959,425
2022-09-16	18.600	18.800	18.500	18.500	16.554	2,818,794
2022-09-15	19.000	19.000	18.500	18.600	16.644	4,985,372
2022-09-14	18.800	19.000	18.700	18.800	16.823	4,105,172
2022-09-13	19.100	19.200	18.900	19.000	17.001	4,920,729
2022-09-12	19.200	19.200	19.000	19.100	17.091	2,588,834
2022-09-09	19.300	19.400	19.000	19.200	17.180	4,968,749
2022-09-08	19.500	19.500	19.200	19.200	17.180	3,611,727
2022-09-07	19.000	19.500	19.000	19.300	17.270	3,039,416
2022-09-06	19.000	19.200	18.900	19.100	17.091	2,530,347
2022-09-05	19.200	19.200	18.900	19.000	17.001	2,953,812
2022-09-02	19.000	19.300	18.800	19.100	17.091	4,886,527
2022-09-01	19.000	19.100	18.800	18.900	16.912	3,466,051
2022-08-31	19.000	19.200	19.000	19.000	17.001	3,988,973
2022-08-30	19.300	19.500	19.100	19.100	17.091	6,420,141
2022-08-29	19.000	19.300	18.800	19.300	17.270	5,235,815
2022-08-26	19.500	19.600	19.200	19.300	17.270	3,415,962
2022-08-25	19.400	19.600	19.400	19.600	17.538	3,229,606
2022-08-24	19.500	19.500	19.300	19.400	17.359	3,137,590
2022-08-23	19.300	19.500	19.200	19.500	17.449	3,705,733
2022-08-22	19.600	19.600	19.200	19.400	17.359	3,996,471
2022-08-19	19.600	19.800	19.400	19.700	17.628	8,312,451
2022-08-18	19.900	19.900	19.500	19.600	17.538	5,150,912
2022-08-17	19.300	20.100	19.200	20.100	17.986	15,375,440
2022-08-16	19.200	19.400	18.900	19.100	17.091	11,905,190
2022-08-15	20.000	20.000	19.200	19.200	17.180	11,713,900
2022-08-11	20.400	20.500	19.800	20.000	17.896	5,455,045
2022-08-10	20.100	20.300	19.900	20.300	18.165	1,811,722
2022-08-09	20.300	20.500	20.100	20.100	17.986	4,249,149

← NewerPage 17 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.