Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.550	7.600	7.300	7.400	7.400	861,769
2026-04-20	7.700	7.700	7.550	7.550	7.550	336,722
2026-04-17	7.700	7.750	7.600	7.650	7.650	2,313,900
2026-04-16	8.100	8.150	7.950	8.000	7.750	2,119,465
2026-04-10	8.000	8.100	7.900	8.100	7.847	1,312,649
2026-04-09	8.100	8.100	7.900	8.000	7.750	1,190,451
2026-04-08	7.750	8.050	7.750	8.000	7.750	2,502,252
2026-04-07	7.550	7.800	7.500	7.800	7.556	3,118,601
2026-04-03	7.500	7.650	7.400	7.600	7.363	1,728,459
2026-04-02	7.450	7.550	7.200	7.500	7.266	3,569,161
2026-04-01	7.350	7.600	7.350	7.500	7.266	7,495,383
2026-03-31	7.150	7.300	7.050	7.250	7.023	3,696,697
2026-03-30	7.200	7.250	7.050	7.150	6.927	1,694,268
2026-03-27	7.400	7.400	7.150	7.250	7.023	4,007,196
2026-03-26	7.400	7.450	7.150	7.350	7.120	2,623,876
2026-03-25	7.150	7.550	7.150	7.450	7.217	3,338,210
2026-03-24	7.200	7.400	7.150	7.150	6.927	3,557,260
2026-03-23	7.100	7.250	6.900	7.200	6.975	4,624,269
2026-03-20	7.600	7.650	7.250	7.250	7.023	15,632,880
2026-03-19	7.600	7.600	7.400	7.600	7.363	2,094,152
2026-03-18	7.700	7.700	7.550	7.600	7.363	1,465,312
2026-03-17	7.700	7.800	7.550	7.650	7.411	2,105,923
2026-03-16	7.650	7.700	7.550	7.700	7.459	944,566
2026-03-13	7.850	7.850	7.600	7.650	7.411	741,897
2026-03-12	8.050	8.050	7.700	7.850	7.605	4,347,226
2026-03-11	8.150	8.150	7.900	8.000	7.750	5,742,384
2026-03-10	7.900	8.150	7.850	8.150	7.895	1,519,335
2026-03-09	7.750	8.000	7.600	7.900	7.653	2,834,566
2026-03-06	7.800	8.100	7.800	8.000	7.750	2,079,663
2026-03-05	7.850	8.000	7.750	7.850	7.605	2,348,867
2026-03-04	7.750	7.850	7.250	7.850	7.605	4,144,750
2026-03-02	7.800	8.050	7.700	7.850	7.605	2,888,038
2026-02-27	8.050	8.100	7.750	8.000	7.750	2,373,659
2026-02-26	8.150	8.150	7.950	8.050	7.798	1,497,891
2026-02-25	8.250	8.300	8.050	8.150	7.895	1,755,836
2026-02-24	7.900	8.250	7.850	8.200	7.944	4,014,581
2026-02-23	7.500	7.950	7.500	7.850	7.605	5,629,455
2026-02-20	7.650	7.700	7.400	7.450	7.217	1,873,176
2026-02-19	7.550	7.650	7.450	7.650	7.411	3,071,073
2026-02-18	7.350	7.700	7.350	7.550	7.314	2,564,259
2026-02-17	7.400	7.450	7.300	7.350	7.120	648,233
2026-02-16	7.350	7.400	7.300	7.400	7.169	673,214
2026-02-13	7.450	7.500	7.350	7.350	7.120	1,252,327
2026-02-12	7.250	7.550	7.250	7.450	7.217	2,699,688
2026-02-11	7.050	7.300	7.050	7.250	7.023	3,522,873
2026-02-10	7.150	7.150	6.950	7.000	6.781	2,445,048
2026-02-09	7.000	7.250	7.000	7.100	6.878	2,219,197
2026-02-06	6.950	7.050	6.900	6.950	6.733	1,550,193
2026-02-05	6.800	7.100	6.800	7.000	6.781	1,686,771
2026-02-04	6.800	6.900	6.750	6.800	6.588	1,062,495
2026-02-03	6.650	6.900	6.650	6.800	6.588	1,459,658
2026-02-02	6.550	6.650	6.500	6.600	6.394	1,156,607
2026-01-30	6.600	6.650	6.500	6.600	6.394	1,637,178
2026-01-29	6.700	6.700	6.600	6.650	6.442	1,098,797
2026-01-28	6.600	6.750	6.600	6.650	6.442	2,171,488
2026-01-27	6.550	6.750	6.450	6.650	6.442	5,522,748
2026-01-26	6.650	6.650	6.500	6.550	6.345	926,433
2026-01-23	6.850	6.850	6.650	6.650	6.442	1,290,051
2026-01-22	7.000	7.050	6.800	6.800	6.588	1,463,808
2026-01-21	6.950	7.000	6.950	6.950	6.733	219,248

← NewerPage 3 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.