Major Cineplex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.500	15.600	15.400	15.400	14.623	1,162,481
2024-10-22	15.800	15.800	15.400	15.500	14.718	1,016,460
2024-10-21	15.700	15.800	15.500	15.700	14.908	604,681
2024-10-18	15.400	15.700	15.400	15.500	14.718	1,196,762
2024-10-17	15.400	15.600	15.300	15.300	14.528	2,742,937
2024-10-16	15.400	16.000	15.300	15.400	14.623	14,104,520
2024-10-15	15.500	15.600	15.200	15.300	14.528	3,818,368
2024-10-11	15.300	15.400	15.200	15.300	14.528	756,788
2024-10-10	15.300	15.400	15.100	15.300	14.528	3,096,725
2024-10-09	15.000	15.200	15.000	15.200	14.433	738,250
2024-10-08	15.300	15.300	14.900	15.000	14.244	1,234,943
2024-10-07	14.700	15.300	14.700	15.300	14.528	3,194,685
2024-10-04	14.800	14.900	14.500	14.700	13.959	1,114,459
2024-10-03	15.000	15.000	14.800	14.900	14.149	668,636
2024-10-02	15.000	15.200	15.000	15.000	14.244	521,526
2024-10-01	14.900	15.100	14.900	15.100	14.339	1,446,746
2024-09-30	15.100	15.100	14.900	14.900	14.149	483,849
2024-09-27	15.000	15.200	14.900	15.100	14.339	944,402
2024-09-26	15.400	15.400	15.000	15.000	14.244	1,793,525
2024-09-25	15.400	15.400	15.300	15.400	14.623	352,026
2024-09-24	15.300	15.400	15.100	15.400	14.623	1,009,428
2024-09-23	15.200	15.300	15.000	15.300	14.528	882,669
2024-09-20	15.400	15.400	15.200	15.300	14.528	1,776,265
2024-09-19	15.300	15.400	15.100	15.400	14.623	1,117,701
2024-09-18	15.000	15.400	15.000	15.300	14.528	1,430,262
2024-09-17	15.100	15.200	15.000	15.200	14.433	1,256,646
2024-09-16	15.200	15.200	15.000	15.200	14.433	1,130,932
2024-09-13	15.100	15.200	15.000	15.200	14.433	476,000
2024-09-12	15.200	15.200	14.900	15.100	14.339	1,034,680
2024-09-11	15.000	15.200	14.800	15.200	14.433	1,069,274
2024-09-10	15.000	15.200	14.900	15.200	14.433	1,335,451
2024-09-09	15.400	15.400	14.900	15.100	14.339	2,708,891
2024-09-06	14.800	15.200	14.600	15.100	14.339	4,057,817
2024-09-05	14.400	14.700	14.200	14.700	13.959	3,231,617
2024-09-04	14.300	14.400	14.100	14.400	13.674	1,140,535
2024-09-03	14.400	14.500	14.100	14.400	13.674	944,468
2024-09-02	14.300	14.400	14.200	14.400	13.674	294,267
2024-08-30	14.600	14.700	14.300	14.300	13.579	3,248,173
2024-08-29	14.400	14.800	14.400	14.600	13.864	2,341,807
2024-08-28	14.100	14.600	14.100	14.400	13.674	2,426,367
2024-08-27	14.000	14.300	13.800	14.100	13.389	2,566,721
2024-08-26	13.900	14.100	13.800	13.900	13.199	1,177,709
2024-08-23	13.600	13.900	13.600	13.900	13.199	1,482,419
2024-08-22	13.800	13.900	13.600	13.800	13.104	2,012,279
2024-08-21	13.600	13.800	13.500	13.800	13.104	2,641,790
2024-08-20	13.800	13.900	13.300	13.600	12.914	4,176,818
2024-08-19	14.000	14.100	13.600	13.800	13.104	2,572,337
2024-08-16	13.500	14.000	13.500	14.000	13.294	1,773,829
2024-08-15	13.600	13.600	13.400	13.600	12.914	993,006
2024-08-14	13.200	13.700	13.100	13.600	12.914	2,062,563
2024-08-09	13.400	13.500	13.200	13.500	12.819	1,759,033
2024-08-08	13.500	13.600	13.400	13.600	12.914	934,450
2024-08-07	13.400	13.600	13.400	13.600	12.914	1,844,744
2024-08-06	13.500	13.600	13.200	13.400	12.724	2,648,729
2024-08-05	13.400	13.500	13.200	13.500	12.819	2,208,559
2024-08-02	13.800	13.800	13.400	13.600	12.914	1,552,517
2024-08-01	13.200	13.700	13.200	13.600	12.914	1,559,883
2024-07-31	13.100	13.300	13.000	13.200	12.534	1,671,292
2024-07-30	12.800	13.100	12.600	13.100	12.439	1,759,287
2024-07-26	12.600	12.800	12.600	12.800	12.155	1,561,574

← NewerPage 9 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.