Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	20.300	20.400	20.100	20.200	17.530	4,193,500
2022-02-02	20.100	20.500	20.000	20.400	17.704	14,987,800
2022-02-01	19.100	20.300	19.100	19.800	17.183	15,555,300
2022-01-31	18.800	19.200	18.800	19.100	16.576	1,242,900
2022-01-28	18.900	19.000	18.600	18.700	16.229	2,656,300
2022-01-27	19.100	19.100	18.600	18.900	16.402	2,299,000
2022-01-26	19.300	19.500	19.100	19.100	16.576	2,223,700
2022-01-25	19.300	19.500	18.900	19.200	16.662	2,970,800
2022-01-24	19.600	19.600	19.200	19.400	16.836	2,395,400
2022-01-21	19.600	19.800	19.500	19.600	17.010	2,517,400
2022-01-20	19.900	20.100	19.700	19.800	17.183	2,896,600
2022-01-19	19.500	19.800	19.500	19.700	17.096	1,812,100
2022-01-18	19.900	19.900	19.500	19.500	16.923	3,218,200
2022-01-17	19.400	19.900	19.300	19.800	17.183	4,932,100
2022-01-14	19.200	19.400	19.200	19.200	16.662	1,309,100
2022-01-13	19.300	19.600	19.200	19.200	16.662	2,159,300
2022-01-12	19.400	19.500	19.200	19.300	16.749	2,664,800
2022-01-11	19.300	19.500	18.900	19.100	16.576	4,645,400
2022-01-10	19.500	19.500	19.200	19.300	16.749	3,323,600
2022-01-07	19.400	19.700	19.100	19.500	16.923	4,943,400
2022-01-06	20.000	20.100	19.400	19.400	16.836	5,609,500
2022-01-05	20.400	20.500	20.100	20.300	17.617	5,223,800
2022-01-04	20.100	20.700	20.100	20.500	17.791	7,190,700
2021-12-30	20.100	20.200	19.700	20.000	17.357	7,276,300
2021-12-29	19.900	20.400	19.900	20.000	17.357	11,912,100
2021-12-28	19.800	20.100	19.500	19.900	17.270	7,524,300
2021-12-27	19.600	20.200	19.600	19.800	17.183	5,638,100
2021-12-24	19.500	19.700	19.500	19.600	17.010	2,812,300
2021-12-23	19.400	19.900	19.400	19.700	17.096	6,156,700
2021-12-22	19.400	19.500	19.100	19.200	16.662	4,113,500
2021-12-21	19.200	19.500	19.100	19.300	16.749	3,425,600
2021-12-20	19.300	20.100	19.100	19.100	16.576	8,053,200
2021-12-17	19.500	19.700	19.100	19.300	16.749	5,064,600
2021-12-16	19.500	19.800	19.400	19.600	17.010	2,820,300
2021-12-15	19.700	19.900	19.400	19.400	16.836	4,776,500
2021-12-14	19.400	19.700	19.300	19.700	17.096	3,422,600
2021-12-13	19.700	19.800	19.400	19.500	16.923	2,968,400
2021-12-09	19.600	19.600	19.300	19.400	16.836	692,000
2021-12-08	19.700	19.900	19.100	19.500	16.923	5,727,000
2021-12-07	19.200	19.600	19.000	19.600	17.010	6,032,300
2021-12-03	19.400	19.600	18.700	18.800	16.315	7,878,800
2021-12-02	18.800	18.900	18.500	18.700	16.229	3,931,800
2021-12-01	18.500	18.900	18.300	18.800	16.315	4,029,700
2021-11-30	19.200	19.400	18.300	18.400	15.968	10,355,300
2021-11-29	19.200	19.500	18.800	19.000	16.489	11,743,700
2021-11-26	20.300	20.400	19.500	19.500	16.923	7,439,800
2021-11-25	20.600	20.600	20.100	20.400	17.704	3,849,800
2021-11-24	21.600	21.700	21.400	21.500	17.791	5,771,200
2021-11-23	21.700	21.800	21.500	21.600	17.873	3,318,800
2021-11-22	21.800	21.900	21.600	21.700	17.956	3,101,600
2021-11-19	21.800	22.100	21.600	21.600	17.873	7,053,700
2021-11-18	21.800	22.100	21.600	21.800	18.039	6,555,100
2021-11-17	21.400	21.800	21.300	21.700	17.956	4,828,700
2021-11-16	21.500	21.700	21.100	21.400	17.708	4,521,600
2021-11-15	21.100	21.700	20.900	21.600	17.873	9,688,700
2021-11-12	20.900	21.100	20.600	20.800	17.211	4,147,800
2021-11-11	21.000	21.200	20.800	20.900	17.294	4,584,900
2021-11-10	21.200	21.400	21.000	21.000	17.377	3,797,500
2021-11-09	20.900	21.200	20.600	21.100	17.460	4,382,200
2021-11-08	20.700	20.900	20.500	20.800	17.211	2,804,600

← NewerPage 20 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.