MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.100	10.200	10.000	10.200	8.638	759,618
2024-07-24	10.100	10.300	10.000	10.200	8.638	2,424,282
2024-07-23	10.600	10.600	10.100	10.100	8.554	2,531,654
2024-07-19	10.700	10.700	10.500	10.500	8.893	762,826
2024-07-18	10.900	10.900	10.600	10.700	9.062	2,190,152
2024-07-17	10.800	11.200	10.700	10.800	9.147	2,594,738
2024-07-16	10.700	10.900	10.600	10.800	9.147	1,431,363
2024-07-15	10.800	10.800	10.600	10.700	9.062	485,461
2024-07-12	10.700	10.900	10.600	10.800	9.147	951,421
2024-07-11	10.700	10.800	10.600	10.700	9.062	838,175
2024-07-10	10.700	10.700	10.500	10.600	8.977	1,107,798
2024-07-09	10.900	10.900	10.600	10.700	9.062	1,058,973
2024-07-08	10.900	11.000	10.700	10.800	9.147	586,119
2024-07-05	10.700	11.000	10.600	10.900	9.231	1,482,812
2024-07-04	10.400	10.900	10.400	10.700	9.062	1,634,038
2024-07-03	10.400	10.500	10.200	10.300	8.723	2,131,573
2024-07-02	10.700	10.700	10.400	10.500	8.893	1,875,734
2024-07-01	10.600	10.800	10.600	10.700	9.062	821,473
2024-06-28	10.900	10.900	10.400	10.600	8.977	2,505,053
2024-06-27	11.000	11.100	10.800	10.900	9.231	918,029
2024-06-26	10.900	11.000	10.900	11.000	9.316	309,812
2024-06-25	10.900	11.100	10.800	10.900	9.231	2,154,494
2024-06-24	11.000	11.000	10.700	10.900	9.231	957,561
2024-06-21	10.800	11.000	10.600	10.900	9.231	1,283,272
2024-06-20	10.800	11.000	10.700	10.800	9.147	1,457,255
2024-06-19	11.200	11.200	10.500	10.700	9.062	5,008,162
2024-06-18	11.100	11.300	11.000	11.100	9.401	1,759,419
2024-06-17	11.200	11.200	11.000	11.100	9.401	2,194,913
2024-06-14	11.300	11.400	11.100	11.300	9.570	2,153,671
2024-06-13	11.400	11.400	11.200	11.200	9.485	877,588
2024-06-12	11.300	11.500	11.200	11.400	9.655	1,372,872
2024-06-11	11.400	11.500	11.300	11.400	9.655	1,074,918
2024-06-10	11.700	11.700	11.300	11.400	9.655	2,218,534
2024-06-07	11.600	11.800	11.500	11.700	9.909	1,961,829
2024-06-06	11.500	11.800	11.500	11.700	9.909	2,084,762
2024-06-05	11.200	11.600	11.200	11.400	9.655	3,079,057
2024-06-04	11.200	11.400	11.100	11.200	9.485	1,734,414
2024-05-31	11.300	11.600	11.200	11.200	9.485	2,333,999
2024-05-30	11.600	11.600	11.200	11.300	9.570	5,181,985
2024-05-29	11.800	11.800	11.500	11.600	9.824	2,635,220
2024-05-28	12.000	12.000	11.700	11.700	9.909	1,647,429
2024-05-27	11.900	12.100	11.800	12.000	10.163	2,234,813
2024-05-24	11.700	11.800	11.600	11.800	9.993	950,342
2024-05-23	12.000	12.000	11.600	11.800	9.993	3,592,352
2024-05-21	12.200	12.200	11.900	12.100	10.248	2,754,111
2024-05-20	12.300	12.500	12.100	12.200	10.332	5,995,939
2024-05-17	11.700	12.200	11.600	12.100	10.248	4,537,619
2024-05-16	11.400	11.700	11.300	11.600	9.824	1,830,526
2024-05-15	11.500	11.600	11.300	11.400	9.655	3,183,856
2024-05-14	11.400	11.800	11.300	11.500	9.739	4,136,374
2024-05-13	11.500	11.500	11.300	11.500	9.739	2,683,620
2024-05-10	11.900	11.900	11.400	11.500	9.739	2,993,027
2024-05-09	11.700	12.100	11.700	11.800	9.993	2,163,288
2024-05-08	12.100	12.200	11.600	11.800	9.993	5,538,785
2024-05-07	12.300	12.600	12.000	12.100	10.248	4,926,999
2024-05-03	12.300	12.400	12.100	12.300	10.417	3,209,602
2024-05-02	12.300	12.400	12.100	12.200	10.332	1,830,197
2024-04-30	12.300	12.500	12.100	12.300	10.417	2,260,222
2024-04-29	12.500	12.500	12.200	12.300	10.417	747,757
2024-04-26	12.600	12.600	12.300	12.400	10.502	622,050

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.5200 THB
2025-11-04	0.4100 THB
2025-02-27	0.5500 THB
2024-10-31	0.4000 THB
2024-02-28	0.5000 THB
2023-11-02	0.3600 THB
2023-02-22	0.4500 THB
2022-11-03	0.2800 THB
2022-02-24	0.3200 THB
2021-11-04	0.2000 THB
2021-02-25	0.3500 THB
2020-11-05	0.2000 THB
2020-02-20	0.3500 THB
2019-10-22	0.3000 THB
2019-03-01	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.