MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.900	8.950	8.800	8.900	6.615	873,400
2022-05-06	8.850	8.950	8.800	8.900	6.615	590,200
2022-05-05	9.050	9.050	8.900	8.900	6.615	346,100
2022-05-03	9.100	9.100	8.900	9.000	6.689	1,108,200
2022-04-29	9.050	9.150	9.000	9.050	6.726	373,000
2022-04-28	8.950	9.100	8.950	9.050	6.726	694,200
2022-04-27	9.000	9.050	8.900	9.000	6.689	629,500
2022-04-26	9.000	9.050	8.950	9.050	6.726	535,800
2022-04-25	9.000	9.000	8.950	9.000	6.689	138,700
2022-04-22	9.000	9.000	8.900	9.000	6.689	818,400
2022-04-21	9.000	9.050	8.950	8.950	6.652	676,300
2022-04-20	9.050	9.050	9.000	9.050	6.726	189,600
2022-04-19	9.000	9.050	9.000	9.050	6.726	602,500
2022-04-18	9.050	9.050	8.950	9.000	6.689	300,700
2022-04-12	9.050	9.050	8.950	9.050	6.726	588,900
2022-04-11	9.000	9.100	9.000	9.050	6.726	262,300
2022-04-08	9.050	9.100	9.000	9.100	6.763	533,100
2022-04-07	9.050	9.050	8.950	9.050	6.726	376,000
2022-04-05	9.050	9.050	9.000	9.000	6.689	182,000
2022-04-04	9.050	9.050	9.000	9.050	6.726	760,300
2022-04-01	9.050	9.050	9.000	9.050	6.726	789,800
2022-03-31	9.100	9.100	9.000	9.050	6.726	739,600
2022-03-30	9.050	9.100	9.050	9.100	6.763	126,100
2022-03-29	9.050	9.100	9.000	9.050	6.726	103,300
2022-03-28	9.050	9.100	9.000	9.050	6.726	425,800
2022-03-25	9.050	9.100	8.950	9.050	6.726	238,700
2022-03-24	9.050	9.050	9.000	9.050	6.726	243,767
2022-03-23	9.050	9.050	9.000	9.050	6.726	89,558
2022-03-22	9.100	9.100	9.000	9.050	6.726	327,200
2022-03-21	9.100	9.100	9.050	9.100	6.763	218,500
2022-03-18	9.100	9.100	9.050	9.050	6.726	165,300
2022-03-17	9.050	9.100	9.050	9.100	6.763	386,100
2022-03-16	9.000	9.100	9.000	9.050	6.726	188,000
2022-03-15	9.100	9.100	8.950	9.000	6.689	296,600
2022-03-14	9.100	9.100	9.050	9.100	6.763	70,500
2022-03-11	9.050	9.100	8.950	9.100	6.763	239,200
2022-03-10	9.150	9.150	8.950	9.050	6.726	1,246,400
2022-03-09	9.050	9.100	8.900	9.100	6.763	1,861,800
2022-03-08	8.900	9.050	8.800	9.050	6.726	1,435,800
2022-03-07	9.100	9.150	8.850	8.900	6.615	2,904,300
2022-03-04	9.250	9.250	9.100	9.150	6.800	636,800
2022-03-03	9.150	9.400	9.150	9.250	6.875	1,368,300
2022-03-02	9.150	9.150	9.050	9.100	6.763	1,287,900
2022-03-01	9.200	9.300	9.150	9.150	6.800	818,500
2022-02-28	9.400	9.400	9.150	9.200	6.838	660,800
2022-02-25	9.100	9.400	9.100	9.350	6.949	1,740,700
2022-02-24	9.500	9.500	9.100	9.100	6.763	4,295,900
2022-02-23	9.750	9.900	9.600	9.900	7.120	3,159,000
2022-02-22	9.700	9.750	9.650	9.750	7.012	1,221,300
2022-02-21	9.850	9.950	9.700	9.800	7.048	2,241,200
2022-02-18	9.950	10.100	9.750	9.900	7.120	2,893,900
2022-02-17	9.800	10.000	9.800	9.900	7.120	2,801,500
2022-02-15	9.700	9.900	9.650	9.800	7.048	2,508,500
2022-02-14	9.750	9.850	9.600	9.650	6.940	4,240,800
2022-02-11	9.350	9.650	9.350	9.650	6.940	6,539,600
2022-02-10	9.200	9.300	9.200	9.250	6.653	369,600
2022-02-09	9.350	9.350	9.100	9.200	6.617	1,266,200
2022-02-08	9.350	9.350	9.250	9.300	6.688	448,500
2022-02-07	9.350	9.350	9.250	9.350	6.724	591,400
2022-02-04	9.250	9.350	9.250	9.350	6.724	1,415,100

← NewerPage 19 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.