MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.900	11.900	11.700	11.800	9.371	2,910,296
2023-07-31	12.200	12.200	11.700	11.900	9.450	5,421,223
2023-07-27	11.900	12.300	11.800	12.200	9.689	2,186,645
2023-07-26	11.900	12.000	11.700	11.900	9.450	1,928,212
2023-07-25	12.000	12.000	11.800	12.000	9.530	1,851,481
2023-07-24	12.400	12.600	11.900	12.100	9.609	2,868,461
2023-07-21	11.900	12.200	11.900	12.100	9.609	1,336,961
2023-07-20	12.200	12.300	11.800	11.900	9.450	2,036,926
2023-07-19	12.500	12.700	12.100	12.200	9.689	3,525,262
2023-07-18	12.000	12.400	11.900	12.300	9.768	2,336,219
2023-07-17	11.800	12.200	11.700	12.000	9.530	2,384,202
2023-07-14	11.500	11.900	11.500	11.700	9.292	1,880,647
2023-07-13	11.600	11.700	11.500	11.500	9.133	574,643
2023-07-12	11.900	11.900	11.500	11.600	9.212	1,705,046
2023-07-11	12.000	12.100	11.600	11.800	9.371	1,373,187
2023-07-10	11.700	12.200	11.600	12.100	9.609	2,228,973
2023-07-07	11.600	11.900	11.600	11.700	9.292	2,792,377
2023-07-06	12.500	12.500	11.500	11.600	9.212	6,563,613
2023-07-05	12.200	12.500	12.200	12.500	9.927	1,496,825
2023-07-04	12.400	12.500	12.200	12.200	9.689	1,565,639
2023-07-03	12.600	12.600	12.300	12.400	9.848	1,233,635
2023-06-30	12.600	12.700	12.400	12.500	9.927	1,123,407
2023-06-29	12.500	12.900	12.400	12.600	10.006	1,852,454
2023-06-28	12.400	12.900	12.400	12.500	9.927	1,748,319
2023-06-27	12.500	12.700	12.200	12.400	9.848	3,394,750
2023-06-26	13.000	13.000	12.500	12.700	10.086	2,458,895
2023-06-23	12.800	13.200	12.500	13.100	10.403	1,666,645
2023-06-22	12.800	13.000	12.800	12.800	10.165	1,208,517
2023-06-21	13.200	13.300	12.700	12.800	10.165	3,876,873
2023-06-20	13.500	13.500	13.200	13.300	10.562	1,628,468
2023-06-19	13.300	13.600	13.100	13.500	10.721	1,160,284
2023-06-16	13.500	13.600	13.200	13.400	10.642	1,618,042
2023-06-15	13.300	13.800	13.300	13.700	10.880	2,739,003
2023-06-14	13.100	13.600	12.900	13.400	10.642	4,348,644
2023-06-13	13.700	13.700	13.000	13.100	10.403	4,431,528
2023-06-12	13.700	13.800	13.400	13.700	10.880	1,547,697
2023-06-09	13.600	13.900	13.500	13.700	10.880	3,668,498
2023-06-08	13.600	13.700	13.300	13.600	10.801	2,438,613
2023-06-07	13.300	13.700	13.100	13.600	10.801	2,919,741
2023-06-06	13.300	13.500	12.600	13.300	10.562	3,670,068
2023-06-02	13.300	13.400	13.200	13.300	10.562	1,306,430
2023-06-01	13.500	13.600	13.200	13.400	10.642	2,281,379
2023-05-31	13.300	13.800	13.200	13.500	10.721	4,048,884
2023-05-30	13.000	13.400	12.900	13.300	10.562	1,446,157
2023-05-29	13.200	13.200	13.000	13.000	10.324	736,168
2023-05-26	13.400	13.400	12.900	13.000	10.324	1,880,880
2023-05-25	13.500	13.500	12.700	13.400	10.642	3,607,167
2023-05-24	13.200	13.500	13.200	13.400	10.642	4,182,552
2023-05-23	12.600	13.400	12.600	13.400	10.642	7,251,313
2023-05-22	12.400	12.700	12.100	12.600	10.006	2,570,907
2023-05-19	12.400	12.600	12.400	12.400	9.848	2,623,684
2023-05-18	12.700	12.700	12.300	12.500	9.927	3,041,179
2023-05-17	12.700	12.900	12.300	12.600	10.006	4,365,496
2023-05-16	12.000	12.700	12.000	12.700	10.086	7,387,705
2023-05-15	12.300	12.300	11.900	12.000	9.530	2,645,597
2023-05-12	12.000	12.200	11.700	12.200	9.689	6,768,817
2023-05-11	11.400	11.800	11.300	11.800	9.371	4,185,845
2023-05-10	11.000	11.500	11.000	11.400	9.053	8,657,144
2023-05-09	10.700	11.200	10.700	11.100	8.815	6,389,502
2023-05-08	10.400	10.700	10.300	10.500	8.339	2,075,800

← NewerPage 14 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.