Major Cineplex Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.000 | 9.200 | 9.000 | 9.100 | 8.816 | 7,370,022 |
| 2025-07-22 | 9.100 | 9.250 | 8.900 | 9.000 | 8.719 | 2,929,061 |
| 2025-07-21 | 8.850 | 9.350 | 8.800 | 9.100 | 8.816 | 4,297,567 |
| 2025-07-18 | 8.850 | 9.100 | 8.750 | 8.850 | 8.573 | 3,066,161 |
| 2025-07-17 | 8.750 | 8.950 | 8.700 | 8.850 | 8.573 | 3,124,426 |
| 2025-07-16 | 8.750 | 8.800 | 8.600 | 8.750 | 8.477 | 1,910,033 |
| 2025-07-15 | 8.750 | 8.900 | 8.650 | 8.700 | 8.428 | 3,039,035 |
| 2025-07-14 | 8.900 | 8.950 | 8.700 | 8.700 | 8.428 | 1,217,243 |
| 2025-07-11 | 9.000 | 9.200 | 8.900 | 8.950 | 8.670 | 1,358,584 |
| 2025-07-09 | 9.200 | 9.200 | 8.850 | 9.000 | 8.719 | 838,821 |
| 2025-07-08 | 9.050 | 9.150 | 8.950 | 9.000 | 8.719 | 548,990 |
| 2025-07-07 | 9.000 | 9.100 | 8.850 | 9.050 | 8.767 | 1,468,041 |
| 2025-07-04 | 8.800 | 9.100 | 8.750 | 9.000 | 8.719 | 2,720,450 |
| 2025-07-03 | 8.600 | 8.850 | 8.550 | 8.800 | 8.525 | 4,103,049 |
| 2025-07-02 | 8.500 | 8.750 | 8.450 | 8.600 | 8.331 | 5,044,099 |
| 2025-07-01 | 8.100 | 8.550 | 8.100 | 8.500 | 8.234 | 1,648,128 |
| 2025-06-30 | 8.150 | 8.500 | 7.850 | 8.500 | 8.234 | 1,700,608 |
| 2025-06-27 | 8.300 | 8.300 | 8.050 | 8.150 | 7.895 | 464,201 |
| 2025-06-26 | 8.250 | 8.400 | 8.200 | 8.300 | 8.041 | 216,570 |
| 2025-06-25 | 8.450 | 8.450 | 8.250 | 8.250 | 7.992 | 1,006,803 |
| 2025-06-24 | 8.250 | 8.500 | 8.100 | 8.500 | 8.234 | 1,103,162 |
| 2025-06-23 | 8.300 | 8.350 | 8.000 | 8.250 | 7.992 | 1,525,684 |
| 2025-06-20 | 8.350 | 8.700 | 8.350 | 8.400 | 8.138 | 1,831,398 |
| 2025-06-19 | 8.350 | 8.450 | 8.200 | 8.450 | 8.186 | 1,764,490 |
| 2025-06-18 | 8.250 | 8.500 | 8.250 | 8.500 | 8.234 | 2,751,751 |
| 2025-06-17 | 8.200 | 8.400 | 8.100 | 8.250 | 7.992 | 3,405,371 |
| 2025-06-16 | 7.900 | 8.400 | 7.900 | 8.250 | 7.992 | 5,047,897 |
| 2025-06-13 | 7.700 | 7.900 | 7.600 | 7.900 | 7.653 | 1,322,483 |
| 2025-06-12 | 7.750 | 7.850 | 7.600 | 7.700 | 7.459 | 683,837 |
| 2025-06-11 | 7.800 | 7.850 | 7.600 | 7.750 | 7.508 | 1,403,681 |
| 2025-06-10 | 7.600 | 7.850 | 7.550 | 7.850 | 7.605 | 1,142,605 |
| 2025-06-09 | 8.050 | 8.050 | 7.350 | 7.600 | 7.363 | 4,951,427 |
| 2025-06-06 | 8.250 | 8.300 | 7.950 | 8.050 | 7.798 | 2,737,508 |
| 2025-06-05 | 8.550 | 8.600 | 8.200 | 8.200 | 7.944 | 1,126,473 |
| 2025-06-04 | 9.000 | 9.000 | 8.400 | 8.600 | 8.331 | 1,897,904 |
| 2025-05-30 | 8.900 | 9.000 | 8.850 | 9.000 | 8.719 | 1,240,613 |
| 2025-05-29 | 8.950 | 9.050 | 8.750 | 9.000 | 8.719 | 2,328,524 |
| 2025-05-28 | 9.050 | 9.100 | 8.900 | 8.900 | 8.622 | 1,569,184 |
| 2025-05-27 | 9.200 | 9.200 | 9.050 | 9.050 | 8.767 | 1,052,206 |
| 2025-05-26 | 9.100 | 9.250 | 8.950 | 9.200 | 8.913 | 1,207,408 |
| 2025-05-23 | 9.400 | 9.400 | 9.000 | 9.050 | 8.767 | 1,061,853 |
| 2025-05-22 | 9.500 | 9.500 | 9.100 | 9.350 | 9.058 | 1,212,204 |
| 2025-05-21 | 9.550 | 9.600 | 9.500 | 9.550 | 9.252 | 246,463 |
| 2025-05-20 | 9.450 | 9.550 | 9.350 | 9.550 | 9.252 | 1,010,611 |
| 2025-05-19 | 9.600 | 9.600 | 9.450 | 9.450 | 9.155 | 501,676 |
| 2025-05-16 | 9.750 | 9.750 | 9.550 | 9.700 | 9.397 | 623,345 |
| 2025-05-15 | 9.600 | 9.700 | 9.450 | 9.700 | 9.397 | 1,409,486 |
| 2025-05-14 | 9.600 | 9.650 | 9.200 | 9.650 | 9.348 | 909,024 |
| 2025-05-13 | 9.200 | 9.750 | 8.950 | 9.600 | 9.300 | 1,279,463 |
| 2025-05-09 | 9.350 | 9.500 | 9.100 | 9.100 | 8.816 | 1,045,476 |
| 2025-05-08 | 9.600 | 9.600 | 9.150 | 9.350 | 9.058 | 1,562,621 |
| 2025-05-07 | 9.750 | 9.750 | 9.600 | 9.600 | 9.300 | 947,440 |
| 2025-05-06 | 9.950 | 9.950 | 9.600 | 9.750 | 9.445 | 1,059,016 |
| 2025-05-02 | 10.000 | 10.000 | 9.850 | 9.950 | 9.639 | 505,304 |
| 2025-04-30 | 9.850 | 10.100 | 9.800 | 9.950 | 9.639 | 905,537 |
| 2025-04-29 | 9.950 | 10.000 | 9.450 | 9.850 | 9.542 | 1,760,272 |
| 2025-04-28 | 9.900 | 10.000 | 9.850 | 10.000 | 9.688 | 489,339 |
| 2025-04-25 | 9.900 | 9.900 | 9.800 | 9.850 | 9.542 | 410,517 |
| 2025-04-24 | 10.200 | 10.200 | 9.700 | 9.900 | 9.591 | 2,379,389 |
| 2025-04-23 | 10.400 | 10.600 | 10.200 | 10.300 | 9.978 | 788,384 |
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.