MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.800	12.000	11.700	11.800	9.023	1,338,549
2023-01-31	11.800	11.900	11.700	11.900	9.099	1,180,849
2023-01-30	11.900	11.900	11.700	11.800	9.023	432,203
2023-01-27	11.900	11.900	11.800	11.800	9.023	468,320
2023-01-26	11.700	11.900	11.500	11.900	9.099	2,185,818
2023-01-25	11.400	11.800	11.400	11.700	8.946	1,706,885
2023-01-24	11.300	11.600	11.300	11.600	8.870	724,403
2023-01-23	11.600	11.700	11.300	11.300	8.640	678,983
2023-01-20	11.600	11.800	11.400	11.600	8.870	1,641,766
2023-01-19	11.400	11.700	11.400	11.700	8.946	1,436,304
2023-01-18	11.600	11.600	11.400	11.600	8.870	1,566,750
2023-01-17	11.300	11.600	11.200	11.500	8.793	2,436,920
2023-01-16	11.000	11.400	11.000	11.200	8.564	1,254,824
2023-01-13	11.100	11.300	11.000	11.000	8.411	1,259,169
2023-01-12	11.000	11.200	10.800	11.100	8.487	1,363,029
2023-01-11	11.100	11.100	10.700	11.000	8.411	1,488,870
2023-01-10	10.900	11.200	10.800	11.200	8.564	2,189,003
2023-01-09	10.900	11.000	10.800	10.900	8.334	1,662,042
2023-01-06	10.500	10.800	10.500	10.800	8.258	1,178,042
2023-01-05	10.500	10.600	10.400	10.500	8.029	274,188
2023-01-04	10.500	10.600	10.300	10.500	8.029	982,769
2023-01-03	10.500	10.500	10.400	10.500	8.029	258,388
2022-12-30	10.600	10.600	10.400	10.500	8.029	285,883
2022-12-29	10.600	10.600	10.300	10.500	8.029	250,047
2022-12-28	10.600	10.700	10.400	10.500	8.029	456,910
2022-12-27	10.500	10.600	10.400	10.600	8.105	501,804
2022-12-26	10.400	10.500	10.300	10.400	7.952	252,995
2022-12-23	10.200	10.400	10.200	10.300	7.876	185,511
2022-12-22	10.400	10.400	10.200	10.300	7.876	222,611
2022-12-21	10.200	10.500	10.200	10.300	7.876	311,024
2022-12-20	10.500	10.500	10.200	10.200	7.799	858,208
2022-12-19	10.600	10.600	10.400	10.500	8.029	405,603
2022-12-16	10.500	10.500	10.300	10.500	8.029	522,060
2022-12-15	10.700	10.700	10.400	10.500	8.029	988,622
2022-12-14	10.500	10.700	10.400	10.600	8.105	1,325,686
2022-12-13	10.200	10.500	10.200	10.500	8.029	1,726,311
2022-12-09	10.200	10.300	10.100	10.100	7.723	149,296
2022-12-08	10.200	10.300	10.100	10.100	7.723	294,689
2022-12-07	10.000	10.300	10.000	10.200	7.799	679,766
2022-12-06	10.000	10.100	9.950	10.000	7.646	1,547,236
2022-12-02	10.000	10.100	9.950	9.950	7.608	554,246
2022-12-01	10.100	10.100	9.900	10.000	7.646	620,571
2022-11-30	10.000	10.100	9.950	10.000	7.646	873,825
2022-11-29	10.000	10.100	10.000	10.000	7.646	257,356
2022-11-28	10.100	10.200	10.000	10.000	7.646	1,044,991
2022-11-25	10.000	10.100	10.000	10.100	7.723	517,434
2022-11-24	10.000	10.100	9.950	9.950	7.608	354,368
2022-11-23	10.000	10.200	9.950	10.000	7.646	471,684
2022-11-22	10.200	10.200	10.000	10.000	7.646	920,220
2022-11-21	10.100	10.200	10.000	10.100	7.723	666,553
2022-11-18	9.950	10.100	9.900	10.000	7.646	325,732
2022-11-17	9.900	10.000	9.850	9.950	7.608	348,604
2022-11-16	9.800	9.950	9.800	9.850	7.532	476,906
2022-11-15	9.900	9.900	9.750	9.800	7.493	463,539
2022-11-14	9.950	10.000	9.850	9.850	7.532	624,483
2022-11-11	9.850	10.100	9.800	10.000	7.646	1,402,470
2022-11-10	9.750	9.800	9.700	9.800	7.493	235,349
2022-11-09	9.800	9.800	9.700	9.700	7.417	225,296
2022-11-08	9.700	9.850	9.700	9.800	7.493	417,477
2022-11-07	9.800	9.800	9.700	9.700	7.417	673,196

← NewerPage 16 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.