MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10.100	10.400	10.100	10.400	8.259	735,016
2023-05-02	10.300	10.300	10.000	10.100	8.021	1,477,187
2023-04-28	10.100	10.300	10.000	10.200	8.100	313,269
2023-04-27	10.000	10.200	10.000	10.100	8.021	1,748,176
2023-04-26	10.000	10.100	9.850	10.000	7.942	913,046
2023-04-25	10.300	10.300	9.950	9.950	7.902	1,186,896
2023-04-24	10.200	10.400	10.100	10.300	8.180	344,659
2023-04-21	10.300	10.300	10.100	10.200	8.100	1,292,484
2023-04-20	10.300	10.400	10.200	10.200	8.100	1,582,225
2023-04-19	10.500	10.600	10.300	10.400	8.259	1,018,308
2023-04-18	10.600	10.700	10.400	10.500	8.339	1,333,060
2023-04-17	10.900	10.900	10.500	10.600	8.418	1,739,199
2023-04-12	10.900	10.900	10.700	10.900	8.656	468,242
2023-04-11	10.800	10.900	10.800	10.900	8.656	242,402
2023-04-10	10.800	10.800	10.700	10.800	8.577	350,442
2023-04-07	10.700	10.800	10.600	10.700	8.497	393,835
2023-04-05	10.900	10.900	10.700	10.700	8.497	630,378
2023-04-04	10.700	11.000	10.700	10.900	8.656	666,042
2023-04-03	10.700	10.800	10.600	10.700	8.497	652,767
2023-03-31	10.700	10.700	10.600	10.700	8.497	506,488
2023-03-30	10.700	10.800	10.700	10.800	8.577	290,350
2023-03-29	10.700	10.800	10.700	10.700	8.497	333,403
2023-03-28	10.700	10.800	10.600	10.800	8.577	256,309
2023-03-27	10.800	10.800	10.500	10.700	8.497	776,487
2023-03-24	10.700	10.800	10.700	10.800	8.577	285,640
2023-03-23	10.600	10.800	10.600	10.700	8.497	461,350
2023-03-22	10.700	10.800	10.600	10.600	8.418	274,527
2023-03-21	10.600	10.700	10.500	10.700	8.497	618,325
2023-03-20	10.600	10.600	10.400	10.600	8.418	1,247,550
2023-03-17	10.700	10.800	10.500	10.600	8.418	614,203
2023-03-16	10.600	10.700	10.400	10.700	8.497	699,875
2023-03-15	10.400	10.800	10.400	10.700	8.497	1,646,388
2023-03-14	10.600	10.700	10.200	10.300	8.180	2,765,736
2023-03-13	10.900	11.100	10.700	10.700	8.497	1,699,656
2023-03-10	11.100	11.200	10.900	11.000	8.736	1,157,676
2023-03-09	11.200	11.300	11.100	11.200	8.895	477,184
2023-03-08	11.200	11.300	11.000	11.200	8.895	559,989
2023-03-07	10.900	11.400	10.800	11.300	8.974	1,261,115
2023-03-03	11.000	11.100	10.800	10.900	8.656	647,738
2023-03-02	10.900	11.100	10.800	11.000	8.736	1,557,118
2023-03-01	10.900	11.200	10.800	11.000	8.736	3,672,268
2023-02-28	11.000	11.100	10.700	11.000	8.736	1,942,214
2023-02-27	11.200	11.200	10.900	11.100	8.815	1,355,946
2023-02-24	11.200	11.400	11.100	11.300	8.974	1,143,401
2023-02-23	11.200	11.400	11.200	11.300	8.974	848,900
2023-02-22	11.600	11.700	11.200	11.200	8.895	4,706,587
2023-02-21	11.900	12.200	11.800	12.100	9.252	5,230,737
2023-02-20	11.900	12.000	11.800	11.900	9.099	1,703,762
2023-02-17	12.000	12.000	11.800	11.900	9.099	1,145,543
2023-02-16	12.000	12.000	11.800	12.000	9.175	794,450
2023-02-15	11.900	12.100	11.900	11.900	9.099	1,273,422
2023-02-14	12.100	12.300	11.700	12.000	9.175	3,113,084
2023-02-13	12.300	12.500	12.100	12.100	9.252	2,731,504
2023-02-10	11.700	12.700	11.600	12.200	9.328	6,793,450
2023-02-09	11.600	11.900	11.600	11.700	8.946	1,249,726
2023-02-08	11.700	11.900	11.500	11.600	8.870	2,340,643
2023-02-07	11.700	11.800	11.600	11.600	8.870	913,070
2023-02-06	11.500	11.800	11.500	11.700	8.946	655,103
2023-02-03	11.300	11.700	11.300	11.600	8.870	1,951,666
2023-02-02	11.800	11.900	11.400	11.400	8.717	1,697,247

← NewerPage 15 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.