MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.650	9.650	9.600	9.650	7.172	125,456
2022-08-05	9.600	9.600	9.500	9.600	7.135	148,708
2022-08-04	9.600	9.600	9.550	9.600	7.135	147,017
2022-08-03	9.550	9.650	9.500	9.600	7.135	167,308
2022-08-02	9.800	9.800	9.450	9.550	7.098	720,334
2022-08-01	9.450	9.600	9.450	9.600	7.135	633,076
2022-07-27	9.400	9.450	9.350	9.450	7.023	657,527
2022-07-26	9.450	9.450	9.400	9.450	7.023	83,300
2022-07-25	9.450	9.500	9.400	9.450	7.023	448,551
2022-07-22	9.350	9.400	9.350	9.400	6.986	227,311
2022-07-21	9.300	9.350	9.250	9.350	6.949	225,800
2022-07-20	9.300	9.400	9.300	9.300	6.912	131,103
2022-07-19	9.300	9.350	9.250	9.300	6.912	234,132
2022-07-18	9.200	9.350	9.200	9.300	6.912	201,222
2022-07-15	9.350	9.350	9.100	9.200	6.838	364,310
2022-07-14	9.350	9.450	9.300	9.400	6.986	196,318
2022-07-12	9.300	9.400	9.250	9.400	6.986	314,839
2022-07-11	9.250	9.350	9.250	9.300	6.912	117,546
2022-07-08	9.250	9.250	9.200	9.250	6.875	76,423
2022-07-07	9.250	9.250	9.150	9.250	6.875	140,526
2022-07-06	9.250	9.250	9.150	9.200	6.838	775,255
2022-07-05	9.350	9.400	9.250	9.300	6.912	1,743,424
2022-07-04	9.450	9.450	9.300	9.350	6.949	734,303
2022-07-01	9.450	9.450	9.350	9.450	7.023	561,608
2022-06-30	9.550	9.550	9.450	9.450	7.023	572,304
2022-06-29	9.450	9.550	9.450	9.550	7.098	395,246
2022-06-28	9.500	9.500	9.400	9.450	7.023	444,928
2022-06-27	9.550	9.550	9.400	9.500	7.061	1,088,903
2022-06-24	9.500	9.550	9.400	9.500	7.061	1,246,821
2022-06-23	9.500	9.500	9.350	9.400	6.986	592,973
2022-06-22	9.500	9.500	9.350	9.400	6.986	345,418
2022-06-21	9.450	9.600	9.400	9.500	7.061	913,158
2022-06-20	9.250	9.400	9.250	9.400	6.986	450,802
2022-06-17	9.200	9.250	9.100	9.250	6.875	621,905
2022-06-16	9.300	9.400	9.200	9.250	6.875	780,332
2022-06-15	9.300	9.350	9.250	9.300	6.912	175,761
2022-06-14	9.300	9.350	9.200	9.350	6.949	364,610
2022-06-13	9.400	9.400	9.250	9.300	6.912	1,047,812
2022-06-10	9.400	9.500	9.400	9.450	7.023	133,458
2022-06-09	9.500	9.500	9.400	9.450	7.023	264,697
2022-06-08	9.500	9.500	9.400	9.450	7.023	595,455
2022-06-07	9.500	9.550	9.400	9.450	7.023	1,239,205
2022-06-06	9.400	9.850	9.300	9.500	7.061	2,114,085
2022-06-02	9.350	9.400	9.350	9.400	6.986	290,703
2022-06-01	9.400	9.400	9.300	9.350	6.949	497,341
2022-05-31	9.400	9.450	9.300	9.400	6.986	757,889
2022-05-30	9.200	9.450	9.200	9.350	6.949	1,034,070
2022-05-27	9.150	9.200	9.100	9.200	6.838	536,423
2022-05-26	9.150	9.200	9.100	9.150	6.800	558,744
2022-05-25	9.100	9.150	9.050	9.150	6.800	450,517
2022-05-24	9.150	9.150	9.050	9.100	6.763	221,704
2022-05-23	9.050	9.100	8.950	9.100	6.763	286,561
2022-05-20	8.950	9.000	8.900	9.000	6.689	120,700
2022-05-19	8.900	9.000	8.900	8.950	6.652	136,100
2022-05-18	8.950	9.050	8.850	9.000	6.689	400,600
2022-05-17	8.800	8.950	8.800	8.950	6.652	377,100
2022-05-13	8.850	8.950	8.700	8.800	6.540	972,500
2022-05-12	8.900	8.900	8.800	8.800	6.540	832,200
2022-05-11	8.900	8.950	8.850	8.950	6.652	273,900
2022-05-10	8.850	8.950	8.800	8.950	6.652	614,100

← NewerPage 18 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.