Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	20.400	20.400	20.200	20.300	18.165	2,234,044
2022-08-05	20.500	20.500	20.200	20.400	18.254	1,574,388
2022-08-04	20.800	20.800	20.300	20.400	18.254	4,058,341
2022-08-03	20.600	20.700	20.400	20.700	18.523	1,586,033
2022-08-02	20.700	20.700	20.300	20.400	18.254	4,013,031
2022-08-01	21.000	21.100	20.600	20.800	18.612	7,511,081
2022-07-27	20.500	20.600	20.100	20.600	18.433	10,358,030
2022-07-26	20.600	20.800	20.500	20.600	18.433	2,009,549
2022-07-25	20.400	20.700	20.300	20.600	18.433	2,076,774
2022-07-22	20.600	20.600	20.200	20.400	18.254	1,900,875
2022-07-21	20.500	20.600	20.400	20.400	18.254	1,488,186
2022-07-20	19.800	20.800	19.600	20.800	18.612	8,392,152
2022-07-19	19.600	19.700	19.100	19.700	17.628	3,201,823
2022-07-18	19.300	19.600	19.300	19.600	17.538	1,927,225
2022-07-15	20.000	20.000	18.900	19.200	17.180	6,464,441
2022-07-14	19.800	20.000	19.600	20.000	17.896	1,622,938
2022-07-12	19.900	20.100	19.600	19.800	17.717	2,916,610
2022-07-11	20.000	20.100	19.900	20.000	17.896	3,139,741
2022-07-08	20.800	20.800	20.200	20.300	18.165	4,339,810
2022-07-07	20.900	20.900	20.400	20.800	18.612	13,456,650
2022-07-06	20.600	21.000	20.200	20.900	18.702	14,358,000
2022-07-05	21.800	21.800	20.500	20.500	18.344	9,267,845
2022-07-04	21.700	22.400	21.500	21.600	19.328	14,266,760
2022-07-01	21.900	21.900	21.500	21.700	19.417	2,220,608
2022-06-30	21.500	22.000	21.200	22.000	19.686	7,716,448
2022-06-29	21.500	21.700	21.300	21.500	19.238	3,748,270
2022-06-28	21.500	21.700	21.200	21.700	19.417	3,638,957
2022-06-27	21.800	21.900	21.400	21.500	19.238	4,673,146
2022-06-24	21.800	22.000	21.500	21.900	19.596	8,950,431
2022-06-23	21.600	21.800	21.500	21.800	19.507	6,926,857
2022-06-22	21.400	21.600	21.100	21.600	19.328	6,333,941
2022-06-21	21.500	21.500	21.200	21.400	19.149	2,708,885
2022-06-20	21.300	21.400	21.100	21.300	19.060	3,751,603
2022-06-17	20.800	21.200	20.600	21.200	18.970	4,764,922
2022-06-16	21.000	21.800	20.800	20.900	18.702	22,166,730
2022-06-15	20.800	20.900	20.600	20.800	18.612	3,642,711
2022-06-14	20.400	20.800	20.300	20.700	18.523	5,103,589
2022-06-13	20.300	20.600	20.300	20.300	18.165	3,185,489
2022-06-10	20.800	20.900	20.600	20.700	18.523	2,387,124
2022-06-09	20.900	21.100	20.800	21.000	18.791	1,849,513
2022-06-08	20.900	21.100	20.800	21.000	18.791	3,374,137
2022-06-07	20.900	20.900	20.500	20.700	18.523	4,746,580
2022-06-06	21.000	21.100	20.800	21.000	18.791	2,682,860
2022-06-02	21.300	21.400	20.800	20.900	18.702	5,939,447
2022-06-01	21.400	21.500	21.300	21.400	19.149	1,561,312
2022-05-31	21.400	21.500	21.200	21.400	19.149	5,435,391
2022-05-30	21.300	21.600	21.200	21.400	19.149	10,604,780
2022-05-27	21.300	21.300	20.800	20.900	18.702	5,085,451
2022-05-26	20.900	21.000	20.500	20.900	18.702	5,658,429
2022-05-25	21.000	21.100	20.700	20.900	18.702	5,360,276
2022-05-24	20.700	21.200	20.700	21.200	18.970	10,368,830
2022-05-23	20.500	20.700	20.300	20.500	18.344	1,225,377
2022-05-20	20.600	20.600	20.300	20.500	18.344	1,469,200
2022-05-19	20.100	20.700	20.000	20.500	18.344	2,400,900
2022-05-18	20.700	20.900	20.600	20.600	18.433	3,231,100
2022-05-17	21.000	21.000	20.500	20.600	18.433	2,484,300
2022-05-13	20.200	20.500	19.600	20.400	18.254	4,946,200
2022-05-12	20.600	20.600	20.000	20.100	17.986	3,045,000
2022-05-11	20.800	20.800	20.500	20.600	18.433	1,574,500
2022-05-10	20.700	20.900	20.200	20.700	18.523	3,673,700

← NewerPage 18 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.