Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.900	6.950	6.800	6.950	6.950	650,491
2026-07-17	6.850	6.900	6.750	6.900	6.900	813,154
2026-07-16	6.650	6.850	6.650	6.750	6.750	1,489,192
2026-07-15	6.650	6.700	6.600	6.650	6.650	1,334,026
2026-07-14	6.700	6.700	6.600	6.600	6.600	733,860
2026-07-13	6.750	6.800	6.650	6.650	6.650	466,202
2026-07-10	6.800	6.800	6.700	6.750	6.750	901,206
2026-07-09	6.650	6.800	6.650	6.800	6.800	989,901
2026-07-08	6.900	6.900	6.600	6.650	6.650	1,207,000
2026-07-07	7.100	7.100	6.850	6.850	6.850	699,051
2026-07-06	6.950	7.150	6.950	7.050	7.050	844,017
2026-07-03	6.900	7.100	6.900	6.950	6.950	874,589
2026-07-02	6.900	7.000	6.850	6.950	6.950	549,928
2026-07-01	6.950	6.950	6.850	6.900	6.900	140,575
2026-06-30	7.000	7.000	6.900	6.900	6.900	422,307
2026-06-29	7.050	7.050	6.900	7.000	7.000	293,629
2026-06-26	7.050	7.050	7.000	7.000	7.000	277,578
2026-06-25	6.950	7.000	6.900	7.000	7.000	401,113
2026-06-24	6.800	6.950	6.750	6.950	6.950	412,058
2026-06-23	6.800	6.800	6.700	6.800	6.800	244,628
2026-06-22	6.800	6.800	6.700	6.800	6.800	459,336
2026-06-19	6.700	6.850	6.650	6.800	6.800	1,150,646
2026-06-18	6.800	6.800	6.650	6.750	6.750	413,921
2026-06-17	6.650	6.850	6.650	6.800	6.800	441,600
2026-06-16	6.700	6.700	6.600	6.650	6.650	236,532
2026-06-15	6.750	6.850	6.650	6.700	6.700	341,451
2026-06-12	6.650	6.750	6.600	6.750	6.750	320,899
2026-06-11	6.650	6.700	6.600	6.650	6.650	402,707
2026-06-10	6.700	6.700	6.650	6.700	6.700	362,532
2026-06-09	6.700	6.750	6.600	6.650	6.650	514,728
2026-06-08	6.750	6.800	6.650	6.700	6.700	306,758
2026-06-05	6.700	6.850	6.650	6.850	6.850	1,032,146
2026-06-04	6.700	6.700	6.650	6.700	6.700	315,729
2026-06-02	6.700	6.750	6.650	6.700	6.700	383,127
2026-05-29	6.750	6.800	6.650	6.750	6.750	916,268
2026-05-28	6.750	6.800	6.700	6.750	6.750	632,410
2026-05-27	6.700	6.850	6.700	6.750	6.750	832,348
2026-05-26	6.850	6.850	6.700	6.700	6.700	791,018
2026-05-25	6.700	6.850	6.700	6.800	6.800	1,065,184
2026-05-22	6.750	6.750	6.650	6.700	6.700	1,037,319
2026-05-21	6.850	6.850	6.700	6.700	6.700	1,293,101
2026-05-20	6.850	6.850	6.750	6.850	6.850	706,907
2026-05-19	6.900	6.950	6.750	6.750	6.750	1,733,405
2026-05-18	7.350	7.400	6.950	6.950	6.950	1,691,989
2026-05-15	7.450	7.650	7.300	7.400	7.400	7,291,792
2026-05-14	7.350	7.700	7.300	7.600	7.600	7,078,300
2026-05-13	7.300	7.550	7.250	7.450	7.450	4,937,100
2026-05-12	7.500	7.650	7.200	7.350	7.350	4,607,167
2026-05-11	6.950	7.750	6.950	7.500	7.500	7,813,436
2026-05-08	6.700	7.050	6.650	6.900	6.900	1,597,555
2026-05-07	6.800	6.800	6.650	6.700	6.700	628,951
2026-05-06	6.550	6.800	6.550	6.800	6.800	906,148
2026-05-05	6.700	6.750	6.500	6.500	6.500	1,148,996
2026-04-30	6.800	6.800	6.650	6.700	6.700	1,119,131
2026-04-29	6.900	6.950	6.750	6.800	6.800	1,671,103
2026-04-28	6.950	7.000	6.850	6.950	6.950	748,684
2026-04-27	7.200	7.200	6.900	6.950	6.950	1,672,120
2026-04-24	7.100	7.200	7.050	7.200	7.200	709,119
2026-04-23	7.200	7.200	7.000	7.150	7.150	1,618,444
2026-04-22	7.450	7.450	7.150	7.200	7.200	1,522,981

← NewerPage 2 of 5 · 241 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.