MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.800	9.800	9.700	9.800	7.493	195,097
2022-11-03	9.700	9.800	9.650	9.800	7.493	587,831
2022-11-02	10.100	10.100	9.950	10.000	7.432	1,041,911
2022-11-01	10.000	10.100	10.000	10.000	7.432	526,807
2022-10-31	9.950	10.100	9.950	9.950	7.395	505,549
2022-10-28	9.850	9.950	9.850	9.950	7.395	325,543
2022-10-27	9.850	9.900	9.750	9.850	7.321	1,025,371
2022-10-26	9.850	9.900	9.800	9.850	7.321	557,813
2022-10-25	9.850	9.900	9.800	9.850	7.321	485,963
2022-10-21	9.750	9.950	9.750	9.800	7.283	1,072,347
2022-10-20	10.200	10.200	9.700	9.700	7.209	3,306,845
2022-10-19	10.100	10.200	10.000	10.200	7.581	382,950
2022-10-18	9.950	10.100	9.950	10.100	7.506	234,119
2022-10-17	9.850	10.000	9.850	10.000	7.432	378,865
2022-10-12	9.900	9.950	9.850	9.900	7.358	331,788
2022-10-11	9.900	9.950	9.900	9.950	7.395	439,372
2022-10-10	10.000	10.100	9.900	9.950	7.395	455,336
2022-10-07	10.000	10.000	9.900	10.000	7.432	272,318
2022-10-06	10.000	10.100	9.950	10.000	7.432	151,894
2022-10-05	10.000	10.100	9.950	10.000	7.432	196,342
2022-10-04	10.000	10.000	9.900	10.000	7.432	839,014
2022-10-03	10.000	10.000	9.850	10.000	7.432	845,707
2022-09-30	10.000	10.000	9.950	10.000	7.432	148,110
2022-09-29	10.000	10.200	9.950	10.000	7.432	412,718
2022-09-28	10.000	10.100	9.950	10.000	7.432	552,787
2022-09-27	10.100	10.200	10.000	10.200	7.581	410,429
2022-09-26	10.100	10.200	10.000	10.200	7.581	565,528
2022-09-23	10.100	10.200	10.000	10.200	7.581	469,596
2022-09-22	10.200	10.200	10.000	10.200	7.581	383,548
2022-09-21	10.200	10.200	9.950	10.100	7.506	824,703
2022-09-20	10.100	10.200	10.000	10.200	7.581	311,587
2022-09-19	10.100	10.200	10.000	10.100	7.506	228,464
2022-09-16	10.200	10.200	10.000	10.200	7.581	496,335
2022-09-15	10.300	10.400	10.100	10.200	7.581	445,144
2022-09-14	10.300	10.400	10.200	10.400	7.729	354,510
2022-09-13	10.400	10.400	10.200	10.400	7.729	459,036
2022-09-12	10.200	10.300	10.100	10.300	7.655	338,819
2022-09-09	10.300	10.300	10.100	10.200	7.581	212,228
2022-09-08	10.100	10.400	10.100	10.300	7.655	422,431
2022-09-07	10.100	10.300	10.100	10.300	7.655	657,768
2022-09-06	10.200	10.300	10.000	10.100	7.506	487,039
2022-09-05	10.300	10.400	10.200	10.300	7.655	541,611
2022-09-02	10.100	10.200	10.000	10.200	7.581	984,640
2022-09-01	9.950	10.100	9.950	10.000	7.432	752,861
2022-08-31	9.950	10.000	9.850	10.000	7.432	933,354
2022-08-30	9.800	9.950	9.750	9.950	7.395	845,872
2022-08-29	9.700	9.800	9.700	9.750	7.246	727,654
2022-08-26	9.750	9.800	9.650	9.800	7.283	560,676
2022-08-25	9.700	9.750	9.650	9.700	7.209	242,553
2022-08-24	9.700	9.750	9.600	9.650	7.172	776,211
2022-08-23	9.600	9.650	9.550	9.600	7.135	253,358
2022-08-22	9.650	9.700	9.550	9.550	7.098	599,207
2022-08-19	9.600	9.650	9.500	9.550	7.098	272,069
2022-08-18	9.550	9.600	9.500	9.550	7.098	351,609
2022-08-17	9.550	9.650	9.500	9.550	7.098	558,412
2022-08-16	9.500	9.600	9.500	9.550	7.098	482,105
2022-08-15	9.550	9.550	9.500	9.550	7.098	162,516
2022-08-11	9.600	9.600	9.450	9.550	7.098	268,841
2022-08-10	9.600	9.600	9.500	9.550	7.098	219,996
2022-08-09	9.600	9.650	9.550	9.600	7.135	245,195

← NewerPage 17 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.