Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	7.000	7.200	6.950	7.000	6.781	2,567,699
2026-01-19	7.000	7.050	6.850	7.050	6.830	1,364,533
2026-01-16	7.000	7.000	6.750	7.000	6.781	2,635,018
2026-01-15	6.800	7.100	6.800	7.000	6.781	1,790,133
2026-01-14	7.000	7.050	6.800	6.800	6.588	1,760,353
2026-01-13	6.900	7.000	6.800	6.950	6.733	2,835,457
2026-01-12	6.900	6.900	6.650	6.900	6.684	3,143,464
2026-01-09	6.950	6.950	6.800	6.900	6.684	3,055,669
2026-01-08	7.100	7.100	6.900	6.950	6.733	1,411,306
2026-01-07	7.050	7.150	7.000	7.100	6.878	2,076,593
2026-01-06	7.000	7.100	6.950	7.100	6.878	1,449,599
2026-01-05	7.100	7.100	6.950	6.950	6.733	1,698,123
2025-12-30	7.000	7.100	6.950	7.100	6.878	1,667,432
2025-12-29	7.000	7.100	6.950	7.000	6.781	1,877,621
2025-12-26	6.950	6.950	6.800	6.950	6.733	1,780,525
2025-12-25	7.050	7.050	6.900	6.950	6.733	945,362
2025-12-24	6.950	7.050	6.900	7.050	6.830	1,360,675
2025-12-23	6.950	6.950	6.850	6.900	6.684	1,214,299
2025-12-22	6.850	7.000	6.700	6.950	6.733	3,158,696
2025-12-19	6.800	7.050	6.700	6.850	6.636	5,109,828
2025-12-18	7.000	7.000	6.700	6.800	6.588	3,198,182
2025-12-17	6.600	7.100	6.550	7.000	6.781	5,341,964
2025-12-16	6.900	6.950	6.500	6.550	6.345	8,474,531
2025-12-15	6.950	7.000	6.750	6.900	6.684	3,856,872
2025-12-12	6.500	6.950	6.400	6.950	6.733	5,506,287
2025-12-11	6.500	6.550	6.350	6.500	6.297	3,516,448
2025-12-09	6.500	6.550	6.250	6.500	6.297	3,041,542
2025-12-08	6.550	6.550	6.450	6.550	6.345	1,482,674
2025-12-04	6.650	6.650	6.500	6.600	6.394	3,245,036
2025-12-03	6.750	6.750	6.600	6.650	6.442	2,361,179
2025-12-02	6.700	6.850	6.700	6.800	6.588	2,232,764
2025-12-01	6.800	6.850	6.650	6.700	6.491	1,726,039
2025-11-28	6.850	6.900	6.700	6.850	6.636	1,233,566
2025-11-27	6.600	6.900	6.600	6.850	6.636	1,888,001
2025-11-26	6.550	6.650	6.350	6.600	6.394	2,921,984
2025-11-25	6.650	6.650	6.350	6.600	6.394	3,763,035
2025-11-24	6.750	6.750	6.600	6.650	6.442	1,895,334
2025-11-21	6.950	6.950	6.600	6.750	6.539	4,355,529
2025-11-20	7.100	7.100	6.950	7.000	6.781	2,176,963
2025-11-19	7.050	7.150	6.950	7.100	6.878	1,999,873
2025-11-18	7.150	7.200	6.950	7.050	6.830	1,794,265
2025-11-17	7.100	7.250	7.100	7.150	6.927	1,679,093
2025-11-14	7.100	7.200	7.050	7.150	6.927	3,365,898
2025-11-13	7.000	7.200	7.000	7.100	6.878	3,475,017
2025-11-12	6.800	7.150	6.750	7.050	6.830	31,511,410
2025-11-11	6.400	6.600	6.350	6.400	6.200	3,433,702
2025-11-10	6.900	6.900	6.400	6.400	6.200	6,462,511
2025-11-07	7.150	7.150	6.850	6.900	6.684	1,794,736
2025-11-06	7.200	7.200	7.000	7.150	6.927	295,537
2025-11-05	6.950	7.200	6.900	7.200	6.975	1,594,629
2025-11-04	7.000	7.050	6.850	7.050	6.830	996,373
2025-11-03	7.100	7.200	7.000	7.000	6.781	1,355,840
2025-10-31	6.950	7.100	6.750	7.100	6.878	2,652,266
2025-10-30	7.150	7.150	6.900	6.900	6.684	2,438,356
2025-10-29	7.200	7.250	7.150	7.200	6.975	861,632
2025-10-28	7.100	7.250	7.100	7.250	7.023	674,422
2025-10-27	7.200	7.250	7.050	7.200	6.975	1,554,461
2025-10-24	7.350	7.450	7.050	7.250	7.023	2,575,864
2025-10-22	7.400	7.450	7.150	7.400	7.169	2,269,836
2025-10-21	7.700	7.700	7.400	7.400	7.169	1,456,313

← NewerPage 4 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.