Major Cineplex Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.450 | 7.700 | 7.450 | 7.700 | 7.459 | 1,024,617 |
| 2025-10-17 | 7.550 | 7.650 | 7.400 | 7.450 | 7.217 | 1,951,098 |
| 2025-10-16 | 7.650 | 7.750 | 7.550 | 7.650 | 7.411 | 1,897,062 |
| 2025-10-15 | 7.900 | 7.950 | 7.450 | 7.450 | 7.217 | 5,775,871 |
| 2025-10-14 | 8.000 | 8.000 | 7.700 | 7.950 | 7.702 | 1,439,087 |
| 2025-10-10 | 7.900 | 8.050 | 7.900 | 8.000 | 7.750 | 1,202,675 |
| 2025-10-09 | 7.850 | 7.950 | 7.800 | 7.900 | 7.653 | 264,092 |
| 2025-10-08 | 7.900 | 7.950 | 7.850 | 7.850 | 7.605 | 671,309 |
| 2025-10-07 | 7.850 | 7.900 | 7.750 | 7.900 | 7.653 | 911,042 |
| 2025-10-06 | 7.850 | 7.850 | 7.700 | 7.850 | 7.605 | 871,677 |
| 2025-10-03 | 8.050 | 8.050 | 7.750 | 7.800 | 7.556 | 1,050,886 |
| 2025-10-02 | 7.900 | 8.100 | 7.900 | 7.950 | 7.702 | 1,243,442 |
| 2025-10-01 | 8.050 | 8.050 | 7.850 | 7.850 | 7.605 | 2,098,899 |
| 2025-09-30 | 7.900 | 8.150 | 7.850 | 8.100 | 7.847 | 2,289,425 |
| 2025-09-29 | 8.000 | 8.000 | 7.900 | 7.900 | 7.653 | 603,795 |
| 2025-09-26 | 8.100 | 8.100 | 7.900 | 7.950 | 7.702 | 955,047 |
| 2025-09-25 | 7.850 | 8.100 | 7.850 | 8.100 | 7.847 | 1,786,260 |
| 2025-09-24 | 7.700 | 7.850 | 7.650 | 7.850 | 7.605 | 3,359,629 |
| 2025-09-23 | 7.900 | 7.900 | 7.700 | 7.700 | 7.459 | 1,151,121 |
| 2025-09-22 | 7.950 | 7.950 | 7.850 | 7.900 | 7.653 | 497,226 |
| 2025-09-19 | 8.050 | 8.050 | 7.850 | 7.900 | 7.653 | 2,281,726 |
| 2025-09-18 | 8.250 | 8.250 | 8.000 | 8.050 | 7.798 | 2,094,596 |
| 2025-09-17 | 8.500 | 8.500 | 8.200 | 8.200 | 7.944 | 703,781 |
| 2025-09-16 | 8.400 | 8.500 | 8.300 | 8.500 | 8.234 | 1,049,386 |
| 2025-09-15 | 8.200 | 8.400 | 8.150 | 8.400 | 8.138 | 1,604,970 |
| 2025-09-12 | 8.200 | 8.300 | 8.150 | 8.200 | 7.944 | 464,789 |
| 2025-09-11 | 8.150 | 8.250 | 8.100 | 8.150 | 7.895 | 453,541 |
| 2025-09-10 | 8.300 | 8.350 | 8.150 | 8.150 | 7.895 | 334,825 |
| 2025-09-09 | 8.300 | 8.350 | 8.250 | 8.300 | 8.041 | 621,962 |
| 2025-09-08 | 8.200 | 8.300 | 8.150 | 8.250 | 7.992 | 1,004,407 |
| 2025-09-05 | 8.100 | 8.300 | 8.100 | 8.150 | 7.895 | 483,284 |
| 2025-09-04 | 8.250 | 8.400 | 8.100 | 8.100 | 7.847 | 573,347 |
| 2025-09-03 | 7.900 | 8.300 | 7.900 | 8.250 | 7.992 | 1,365,610 |
| 2025-09-02 | 7.900 | 7.900 | 7.750 | 7.900 | 7.653 | 785,505 |
| 2025-09-01 | 7.800 | 8.150 | 7.700 | 8.000 | 7.750 | 1,955,007 |
| 2025-08-29 | 8.000 | 8.000 | 7.750 | 7.750 | 7.508 | 1,495,598 |
| 2025-08-28 | 8.100 | 8.150 | 7.900 | 8.000 | 7.750 | 1,581,134 |
| 2025-08-27 | 8.150 | 8.200 | 7.950 | 8.150 | 7.895 | 1,819,761 |
| 2025-08-26 | 8.300 | 8.300 | 8.100 | 8.150 | 7.895 | 815,903 |
| 2025-08-25 | 8.250 | 8.550 | 8.200 | 8.300 | 8.041 | 2,594,751 |
| 2025-08-22 | 8.250 | 8.300 | 8.150 | 8.150 | 7.895 | 427,464 |
| 2025-08-21 | 8.200 | 8.400 | 8.200 | 8.250 | 7.992 | 1,721,858 |
| 2025-08-20 | 8.200 | 8.200 | 8.000 | 8.150 | 7.895 | 2,004,529 |
| 2025-08-19 | 8.300 | 8.300 | 8.150 | 8.250 | 7.992 | 1,286,189 |
| 2025-08-18 | 8.600 | 8.600 | 8.250 | 8.300 | 8.041 | 1,451,696 |
| 2025-08-15 | 8.650 | 8.700 | 8.500 | 8.600 | 8.331 | 1,295,481 |
| 2025-08-14 | 8.750 | 8.800 | 8.550 | 8.700 | 8.428 | 2,186,882 |
| 2025-08-13 | 8.800 | 8.800 | 8.600 | 8.800 | 8.525 | 2,801,092 |
| 2025-08-08 | 8.600 | 8.750 | 8.400 | 8.700 | 8.428 | 2,638,977 |
| 2025-08-07 | 8.650 | 8.750 | 8.550 | 8.600 | 8.331 | 2,027,795 |
| 2025-08-06 | 8.550 | 8.850 | 8.450 | 8.700 | 8.428 | 8,341,568 |
| 2025-08-05 | 8.500 | 8.550 | 8.350 | 8.400 | 8.138 | 3,210,431 |
| 2025-08-04 | 8.600 | 8.600 | 8.300 | 8.400 | 8.138 | 2,145,734 |
| 2025-08-01 | 8.550 | 8.700 | 8.450 | 8.600 | 8.331 | 3,035,217 |
| 2025-07-31 | 8.800 | 8.850 | 8.400 | 8.450 | 8.186 | 4,675,194 |
| 2025-07-30 | 9.050 | 9.050 | 8.800 | 8.800 | 8.525 | 1,391,951 |
| 2025-07-29 | 9.000 | 9.050 | 8.850 | 9.000 | 8.719 | 2,348,914 |
| 2025-07-25 | 9.150 | 9.450 | 9.050 | 9.100 | 8.816 | 5,312,122 |
| 2025-07-24 | 9.000 | 9.250 | 9.000 | 9.150 | 8.864 | 4,693,819 |
| 2025-07-23 | 9.000 | 9.200 | 9.000 | 9.100 | 8.816 | 7,370,022 |
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.