Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.300	14.300	14.100	14.200	13.484	285,954
2025-01-21	14.400	14.400	14.100	14.200	13.484	661,603
2025-01-20	14.300	14.300	14.100	14.300	13.579	421,304
2025-01-17	14.200	14.400	14.200	14.300	13.579	559,037
2025-01-16	14.300	14.300	14.100	14.200	13.484	464,108
2025-01-15	14.000	14.200	14.000	14.200	13.484	680,344
2025-01-14	14.000	14.200	14.000	14.000	13.294	851,253
2025-01-13	14.000	14.100	13.700	14.100	13.389	744,411
2025-01-10	14.300	14.300	14.000	14.200	13.484	615,603
2025-01-09	14.700	14.700	14.200	14.300	13.579	660,987
2025-01-08	14.700	14.700	14.500	14.700	13.959	643,322
2025-01-07	14.100	14.800	14.100	14.700	13.959	954,213
2025-01-06	14.600	14.600	14.100	14.100	13.389	1,807,684
2025-01-03	14.500	14.600	14.300	14.600	13.864	1,767,546
2025-01-02	14.700	14.700	14.500	14.500	13.769	863,739
2024-12-30	14.600	14.800	14.400	14.700	13.959	1,433,141
2024-12-27	14.700	14.800	14.500	14.800	14.054	1,460,363
2024-12-26	14.800	14.900	14.500	14.700	13.959	1,676,110
2024-12-25	14.900	15.000	14.600	14.900	14.149	2,994,486
2024-12-24	14.400	14.900	14.300	14.900	14.149	2,545,885
2024-12-23	14.500	14.500	14.000	14.500	13.769	2,394,638
2024-12-20	14.700	14.700	14.400	14.400	13.674	2,366,465
2024-12-19	14.800	14.800	14.500	14.800	14.054	2,451,458
2024-12-18	14.500	14.800	14.400	14.800	14.054	3,133,347
2024-12-17	14.800	14.800	14.400	14.700	13.959	2,341,814
2024-12-16	14.800	14.900	14.600	14.700	13.959	1,926,488
2024-12-13	14.700	14.900	14.500	14.900	14.149	2,491,279
2024-12-12	15.000	15.200	14.800	14.900	14.149	2,652,944
2024-12-11	14.700	15.000	14.700	14.900	14.149	3,854,451
2024-12-09	14.800	14.900	14.700	14.800	14.054	1,890,906
2024-12-06	14.500	14.800	14.400	14.800	14.054	1,547,923
2024-12-04	14.500	14.500	14.400	14.500	13.769	1,117,652
2024-12-03	14.500	14.600	14.400	14.500	13.769	581,360
2024-12-02	14.400	14.500	14.200	14.500	13.769	983,172
2024-11-29	14.000	14.500	13.900	14.500	13.769	776,357
2024-11-28	14.300	14.300	14.000	14.100	13.389	1,136,616
2024-11-27	14.400	14.600	14.200	14.300	13.579	2,028,826
2024-11-26	14.400	14.800	14.300	14.500	13.769	3,358,933
2024-11-25	14.500	14.600	14.200	14.500	13.769	2,509,371
2024-11-22	14.500	14.800	14.300	14.600	13.864	2,191,311
2024-11-21	14.600	14.800	14.400	14.600	13.864	2,071,698
2024-11-20	14.900	14.900	14.600	14.800	14.054	1,248,893
2024-11-19	14.600	14.900	14.500	14.800	14.054	783,369
2024-11-18	14.600	14.700	14.500	14.600	13.864	943,211
2024-11-15	14.600	14.700	14.200	14.700	13.959	1,598,200
2024-11-14	14.500	14.700	14.400	14.500	13.769	1,729,881
2024-11-13	13.700	14.400	13.700	14.400	13.674	728,388
2024-11-12	14.000	14.100	13.700	13.700	13.009	1,414,802
2024-11-11	13.900	14.100	13.700	14.100	13.389	582,902
2024-11-08	14.100	14.100	13.700	13.900	13.199	749,925
2024-11-07	13.900	14.100	13.900	14.100	13.389	417,099
2024-11-06	14.200	14.300	13.800	14.000	13.294	1,257,094
2024-11-05	14.200	14.300	14.000	14.100	13.389	931,668
2024-11-04	14.400	14.500	14.200	14.300	13.579	815,100
2024-11-01	14.800	14.800	14.400	14.500	13.769	2,294,867
2024-10-31	14.900	14.900	14.800	14.800	14.054	824,278
2024-10-30	14.800	15.100	14.800	14.900	14.149	756,618
2024-10-29	15.000	15.200	14.700	14.800	14.054	1,797,358
2024-10-28	15.100	15.200	15.000	15.000	14.244	370,525
2024-10-25	15.400	15.600	15.100	15.200	14.433	1,350,567

← NewerPage 8 of 21 · 1,215 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.