MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.300	12.600	12.300	12.500	10.586	707,333
2024-04-24	12.600	12.600	12.100	12.300	10.417	2,494,474
2024-04-23	12.300	12.700	12.300	12.600	10.671	986,048
2024-04-22	12.400	12.400	12.100	12.200	10.332	1,208,624
2024-04-19	12.300	12.400	12.100	12.400	10.502	2,649,946
2024-04-18	12.700	12.800	12.400	12.600	10.671	1,532,058
2024-04-17	12.700	12.800	12.400	12.500	10.586	2,465,121
2024-04-11	12.800	12.900	12.700	12.800	10.840	1,520,603
2024-04-10	12.800	13.000	12.700	12.800	10.840	1,964,967
2024-04-09	13.000	13.100	12.800	12.800	10.840	1,567,901
2024-04-05	12.900	13.200	12.800	13.000	11.010	1,072,049
2024-04-04	13.000	13.100	12.700	12.800	10.840	2,299,922
2024-04-03	12.900	13.200	12.900	13.000	11.010	1,785,652
2024-04-02	12.900	13.100	12.900	13.000	11.010	1,549,519
2024-04-01	13.200	13.300	12.800	12.900	10.925	2,879,627
2024-03-29	13.300	13.400	13.000	13.200	11.179	972,430
2024-03-28	13.200	13.500	13.200	13.300	11.264	1,441,126
2024-03-27	13.400	13.400	13.100	13.200	11.179	2,032,560
2024-03-26	13.400	13.400	13.100	13.300	11.264	2,856,364
2024-03-25	13.800	13.800	13.300	13.400	11.349	1,863,538
2024-03-22	13.600	13.800	13.500	13.800	11.687	1,746,678
2024-03-21	13.300	13.600	13.300	13.500	11.433	1,229,288
2024-03-20	13.400	13.600	13.200	13.300	11.264	3,277,378
2024-03-19	13.900	14.000	13.500	13.500	11.433	3,729,983
2024-03-18	14.100	14.100	13.700	13.900	11.772	4,080,009
2024-03-15	14.000	14.300	14.000	14.200	12.026	1,329,825
2024-03-14	14.200	14.200	13.800	14.100	11.941	3,188,261
2024-03-13	14.300	14.400	14.000	14.100	11.941	865,887
2024-03-12	14.200	14.300	14.100	14.200	12.026	1,620,154
2024-03-11	14.600	14.600	14.100	14.200	12.026	3,080,827
2024-03-08	14.500	14.700	14.300	14.700	12.450	1,176,045
2024-03-07	14.500	14.600	14.300	14.500	12.280	1,736,656
2024-03-06	14.700	14.700	14.300	14.400	12.195	2,109,969
2024-03-05	14.700	14.800	14.400	14.700	12.450	2,506,976
2024-03-04	14.700	14.900	14.600	14.700	12.450	3,013,319
2024-03-01	13.800	14.700	13.800	14.700	12.450	4,640,114
2024-02-29	14.200	14.200	13.700	13.900	11.772	4,248,750
2024-02-28	13.900	14.300	13.900	14.300	12.111	3,104,604
2024-02-27	14.400	14.700	14.200	14.600	11.941	6,117,552
2024-02-23	14.600	14.600	14.300	14.300	11.696	1,724,674
2024-02-22	14.600	14.700	14.300	14.500	11.860	4,371,250
2024-02-21	14.400	14.700	14.400	14.600	11.941	2,290,153
2024-02-20	14.700	14.700	14.300	14.400	11.778	3,308,075
2024-02-19	14.600	14.800	14.400	14.700	12.023	4,706,282
2024-02-16	14.200	14.600	14.200	14.500	11.860	6,949,360
2024-02-15	14.100	14.300	14.000	14.100	11.532	3,257,747
2024-02-14	13.900	14.100	13.700	14.000	11.451	3,244,741
2024-02-13	14.100	14.200	13.800	14.100	11.532	2,656,356
2024-02-12	13.800	14.200	13.700	14.100	11.532	2,894,491
2024-02-09	13.900	14.100	13.800	13.900	11.369	1,912,017
2024-02-08	13.900	14.000	13.600	13.900	11.369	3,586,921
2024-02-07	13.900	13.900	13.700	13.900	11.369	2,434,013
2024-02-06	13.900	14.000	13.600	13.900	11.369	4,935,457
2024-02-05	13.000	13.900	13.000	13.900	11.369	7,786,262
2024-02-02	12.700	13.100	12.600	13.000	10.633	4,348,097
2024-02-01	12.900	12.900	12.600	12.600	10.306	2,250,457
2024-01-31	13.200	13.200	12.800	12.900	10.551	2,638,518
2024-01-30	13.300	13.300	13.100	13.200	10.796	567,598
2024-01-29	13.200	13.300	13.100	13.300	10.878	2,072,069
2024-01-26	13.200	13.400	12.900	13.000	10.633	1,234,955

← NewerPage 11 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.