MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.500	12.500	12.200	12.300	9.768	1,254,292
2023-10-27	12.300	12.400	11.900	12.300	9.768	2,943,386
2023-10-26	12.700	12.800	12.100	12.100	9.609	2,000,824
2023-10-25	12.500	12.900	12.500	12.700	10.086	1,672,370
2023-10-24	12.700	12.800	12.200	12.400	9.848	3,935,808
2023-10-20	13.000	13.000	12.600	12.800	10.165	3,246,819
2023-10-19	13.200	13.300	12.900	13.000	10.324	3,344,948
2023-10-18	13.600	13.700	13.200	13.200	10.483	4,061,763
2023-10-17	14.000	14.000	13.600	13.700	10.880	1,345,044
2023-10-16	14.000	14.100	13.400	14.000	11.118	4,826,223
2023-10-12	13.900	14.000	13.700	14.000	11.118	2,220,508
2023-10-11	13.500	13.800	13.300	13.800	10.959	1,795,738
2023-10-10	13.600	13.600	13.300	13.500	10.721	1,303,308
2023-10-09	13.100	13.600	13.000	13.500	10.721	4,036,888
2023-10-06	13.300	13.400	12.800	13.000	10.324	3,282,273
2023-10-05	13.300	13.500	13.100	13.300	10.562	1,055,871
2023-10-04	12.900	13.300	12.800	13.200	10.483	1,645,853
2023-10-03	13.400	13.500	13.000	13.000	10.324	3,305,073
2023-10-02	13.400	13.600	13.100	13.400	10.642	1,463,310
2023-09-29	13.400	13.600	13.200	13.500	10.721	830,556
2023-09-28	13.600	13.600	13.200	13.300	10.562	2,097,858
2023-09-27	13.500	13.500	13.100	13.500	10.721	3,464,616
2023-09-26	13.600	13.700	13.500	13.500	10.721	1,505,830
2023-09-25	13.800	13.800	13.500	13.600	10.801	1,782,573
2023-09-22	13.800	13.900	13.600	13.700	10.880	1,420,871
2023-09-21	13.800	14.000	13.800	13.800	10.959	1,245,149
2023-09-20	13.700	13.800	13.600	13.800	10.959	1,635,337
2023-09-19	13.900	13.900	13.600	13.600	10.801	1,243,717
2023-09-18	13.800	13.900	13.600	13.900	11.039	1,932,686
2023-09-15	14.200	14.200	13.700	13.800	10.959	3,829,500
2023-09-14	13.600	14.200	13.400	14.200	11.277	5,885,753
2023-09-13	13.800	13.800	13.400	13.600	10.801	2,539,015
2023-09-12	13.900	13.900	13.600	13.800	10.959	2,119,912
2023-09-11	13.500	14.000	13.400	13.900	11.039	7,640,566
2023-09-08	12.800	13.500	12.800	13.500	10.721	7,485,786
2023-09-07	12.600	12.800	12.600	12.800	10.165	765,302
2023-09-06	12.800	12.900	12.500	12.600	10.006	1,786,202
2023-09-05	13.100	13.100	12.700	12.800	10.165	2,302,611
2023-09-04	13.300	13.400	13.000	13.000	10.324	2,730,449
2023-09-01	13.100	13.400	12.900	13.300	10.562	4,442,312
2023-08-31	12.900	13.000	12.800	13.000	10.324	1,641,999
2023-08-30	12.800	13.000	12.800	13.000	10.324	746,914
2023-08-29	12.900	13.200	12.700	12.800	10.165	3,410,470
2023-08-28	12.500	13.000	12.400	13.000	10.324	6,692,821
2023-08-25	12.400	12.500	12.100	12.400	9.848	5,067,919
2023-08-24	12.400	12.700	12.300	12.600	10.006	2,967,617
2023-08-23	12.200	12.700	12.200	12.400	9.848	3,453,527
2023-08-22	12.000	12.500	12.000	12.300	9.768	4,863,722
2023-08-21	11.700	12.100	11.700	12.000	9.530	2,647,077
2023-08-18	11.900	12.100	11.700	11.800	9.371	4,745,152
2023-08-17	12.200	12.200	11.800	12.000	9.530	1,926,848
2023-08-16	12.000	12.300	11.900	12.300	9.768	2,022,212
2023-08-15	12.500	12.500	11.900	11.900	9.450	3,731,900
2023-08-11	12.200	12.600	12.100	12.600	10.006	2,467,430
2023-08-10	11.900	12.400	11.900	12.200	9.689	2,914,013
2023-08-09	12.000	12.100	11.800	11.900	9.450	1,995,858
2023-08-08	12.000	12.200	11.900	12.000	9.530	1,894,728
2023-08-07	12.000	12.200	11.800	12.200	9.689	2,196,198
2023-08-04	12.000	12.500	11.900	12.000	9.530	6,109,936
2023-08-03	11.800	12.100	11.600	12.000	9.530	3,895,637

← NewerPage 13 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.