Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.100	21.200	20.700	20.700	18.523	3,870,400
2022-05-06	20.900	21.100	20.600	21.000	18.791	4,088,000
2022-05-05	21.300	21.500	20.900	21.200	18.970	8,164,600
2022-05-03	20.700	21.400	20.700	21.100	18.881	6,700,300
2022-04-29	21.000	21.000	20.500	20.500	18.344	3,460,800
2022-04-28	20.600	20.900	20.300	20.900	18.702	5,815,500
2022-04-27	20.500	21.000	20.400	20.600	18.433	6,462,500
2022-04-26	20.200	20.500	20.100	20.500	18.344	4,875,800
2022-04-25	20.000	20.500	19.800	20.200	18.075	6,771,300
2022-04-22	20.000	20.000	19.700	19.900	17.807	1,639,300
2022-04-21	19.300	20.000	19.300	19.900	17.807	4,839,200
2022-04-20	20.100	20.100	19.900	19.900	17.270	5,380,800
2022-04-19	19.700	20.200	19.600	20.000	17.357	12,469,400
2022-04-18	19.300	19.400	19.100	19.300	16.749	1,280,300
2022-04-12	19.000	19.300	18.900	19.200	16.662	2,366,300
2022-04-11	19.200	19.200	18.900	19.000	16.489	2,689,500
2022-04-08	19.100	19.300	18.900	19.300	16.749	2,299,500
2022-04-07	19.300	19.300	18.900	19.100	16.576	5,833,100
2022-04-05	19.400	19.500	19.200	19.400	16.836	2,962,100
2022-04-04	19.800	19.800	19.200	19.400	16.836	4,332,500
2022-04-01	20.000	20.200	19.600	19.700	17.096	6,188,500
2022-03-31	20.000	20.100	19.800	20.000	17.357	5,668,400
2022-03-30	19.800	20.100	19.600	20.000	17.357	3,602,600
2022-03-29	19.700	19.800	19.500	19.700	17.096	898,600
2022-03-28	19.500	19.700	19.400	19.700	17.096	1,253,700
2022-03-25	19.700	19.700	19.400	19.600	17.010	1,186,700
2022-03-24	19.500	19.700	19.300	19.700	17.096	1,608,678
2022-03-23	19.700	19.800	19.400	19.500	16.923	1,195,740
2022-03-22	19.700	19.700	19.400	19.700	17.096	1,053,300
2022-03-21	19.800	20.000	19.600	19.700	17.096	2,351,600
2022-03-18	19.800	19.900	19.600	19.700	17.096	3,232,100
2022-03-17	20.000	20.100	19.700	19.900	17.270	2,892,100
2022-03-16	19.700	20.100	19.600	20.000	17.357	3,151,900
2022-03-15	19.500	20.000	19.400	19.600	17.010	4,680,100
2022-03-14	19.300	19.500	19.100	19.400	16.836	1,568,400
2022-03-11	19.300	19.400	19.100	19.300	16.749	2,455,400
2022-03-10	19.300	19.800	19.200	19.400	16.836	6,227,300
2022-03-09	19.300	19.400	18.600	19.200	16.662	15,098,300
2022-03-08	19.000	19.100	18.100	18.600	16.142	6,381,800
2022-03-07	19.500	19.600	18.800	19.200	16.662	5,560,600
2022-03-04	19.900	19.900	19.700	19.700	17.096	1,284,800
2022-03-03	20.200	20.300	19.700	19.900	17.270	3,770,800
2022-03-02	20.400	20.400	20.000	20.200	17.530	2,347,300
2022-03-01	20.300	20.400	20.200	20.400	17.704	1,474,700
2022-02-28	20.300	20.300	19.900	20.200	17.530	1,960,500
2022-02-25	20.200	20.700	20.200	20.500	17.791	3,601,300
2022-02-24	20.400	20.600	19.900	20.100	17.443	6,858,800
2022-02-23	20.400	20.600	20.300	20.500	17.791	2,516,800
2022-02-22	20.700	20.700	20.000	20.400	17.704	6,707,600
2022-02-21	20.900	21.200	20.400	20.900	18.138	11,150,200
2022-02-18	21.200	22.000	20.800	20.800	18.051	14,136,400
2022-02-17	20.300	20.700	19.900	20.200	17.530	5,119,000
2022-02-15	20.400	20.500	20.100	20.300	17.617	2,583,500
2022-02-14	20.300	20.400	20.100	20.400	17.704	2,018,100
2022-02-11	20.300	20.600	20.200	20.300	17.617	2,484,500
2022-02-10	20.200	21.100	20.200	20.500	17.791	8,764,400
2022-02-09	20.400	20.500	20.100	20.100	17.443	3,773,000
2022-02-08	20.600	20.700	20.200	20.300	17.617	6,689,100
2022-02-07	20.200	20.800	20.200	20.500	17.791	4,568,200
2022-02-04	20.400	20.600	20.100	20.100	17.443	5,223,400

← NewerPage 19 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.