MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.200	13.400	12.900	13.000	10.633	1,234,955
2024-01-25	13.400	13.400	13.100	13.200	10.796	681,802
2024-01-24	13.100	13.500	13.100	13.300	10.878	1,969,997
2024-01-23	13.600	13.600	13.100	13.200	10.796	1,255,994
2024-01-22	13.700	13.800	13.400	13.600	11.123	2,008,603
2024-01-19	13.800	13.800	13.700	13.700	11.205	778,001
2024-01-18	13.700	13.800	13.600	13.700	11.205	1,694,845
2024-01-17	13.900	13.900	13.600	13.700	11.205	2,338,483
2024-01-16	13.900	14.000	13.800	13.900	11.369	485,161
2024-01-15	14.000	14.000	13.800	13.900	11.369	1,028,649
2024-01-12	14.000	14.000	13.700	14.000	11.451	2,082,823
2024-01-11	13.900	14.000	13.800	14.000	11.451	1,658,092
2024-01-10	14.000	14.000	13.500	13.800	11.287	5,490,148
2024-01-09	13.800	14.100	13.700	14.000	11.451	2,379,932
2024-01-08	13.800	13.900	13.700	13.800	11.287	2,513,674
2024-01-05	13.600	13.900	13.500	13.700	11.205	3,056,343
2024-01-04	13.500	13.600	13.400	13.600	11.123	735,047
2024-01-03	13.600	13.700	13.400	13.500	11.042	1,467,875
2024-01-02	13.200	13.600	13.200	13.500	11.042	2,607,641
2023-12-28	12.900	13.300	12.700	13.200	10.796	1,472,918
2023-12-27	13.000	13.100	12.900	12.900	10.551	613,244
2023-12-26	13.200	13.200	12.900	13.000	10.633	1,518,065
2023-12-25	13.300	13.300	13.100	13.200	10.796	1,065,887
2023-12-22	13.100	13.200	13.000	13.100	10.715	871,249
2023-12-21	12.700	13.100	12.700	13.000	10.633	2,298,006
2023-12-20	12.600	12.900	12.600	12.700	10.387	1,168,946
2023-12-19	12.700	12.800	12.500	12.500	10.224	509,390
2023-12-18	12.500	12.700	12.400	12.600	10.306	1,962,257
2023-12-15	12.200	12.500	12.200	12.400	10.142	1,897,037
2023-12-14	12.000	12.200	11.900	12.100	9.897	1,399,267
2023-12-13	12.000	12.000	11.800	11.900	9.733	2,580,924
2023-12-12	11.900	12.000	11.800	11.900	9.733	932,139
2023-12-08	12.000	12.000	11.700	11.800	9.651	2,614,974
2023-12-07	11.700	12.200	11.600	12.100	9.897	4,850,082
2023-12-06	11.100	11.700	11.000	11.600	9.488	2,053,694
2023-12-04	11.300	11.300	10.900	11.000	8.997	3,150,487
2023-12-01	11.300	11.500	11.100	11.300	9.242	1,613,079
2023-11-30	11.200	11.400	11.100	11.300	9.242	1,662,472
2023-11-29	11.400	11.600	11.300	11.300	9.242	2,508,087
2023-11-28	11.300	11.500	11.100	11.300	9.242	2,824,070
2023-11-27	11.600	11.600	10.900	11.000	8.997	6,804,940
2023-11-24	11.800	11.900	11.500	11.600	9.488	2,402,948
2023-11-23	11.900	12.100	11.800	11.800	9.651	1,616,549
2023-11-22	11.900	12.000	11.800	12.000	9.815	1,183,237
2023-11-21	11.700	11.900	11.600	11.800	9.651	2,792,803
2023-11-20	12.000	12.000	11.600	11.700	9.569	4,008,092
2023-11-17	12.200	12.300	11.700	12.000	9.815	5,794,043
2023-11-16	12.600	12.600	12.000	12.200	9.978	2,492,134
2023-11-15	12.600	12.600	12.300	12.500	10.224	3,263,468
2023-11-14	12.400	12.600	12.200	12.400	10.142	2,377,048
2023-11-13	12.000	12.500	12.000	12.300	10.060	3,123,401
2023-11-10	12.200	12.300	11.900	12.000	9.815	2,344,629
2023-11-09	12.000	12.200	11.800	12.000	9.815	1,891,268
2023-11-08	12.200	12.200	11.800	12.000	9.815	2,014,733
2023-11-07	12.000	12.200	11.900	12.100	9.897	1,085,928
2023-11-06	12.200	12.400	11.800	11.800	9.651	2,974,091
2023-11-03	12.300	12.400	12.200	12.200	9.978	910,496
2023-11-02	12.100	12.400	12.000	12.300	10.060	2,400,332
2023-11-01	12.300	12.500	12.200	12.400	9.848	6,696,561
2023-10-31	12.500	12.500	12.100	12.200	9.689	1,880,285

← NewerPage 12 of 21 · 1,216 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.