MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.700	11.700	11.600	11.700	11.700	719,911
2026-07-16	11.600	11.700	11.600	11.700	11.700	684,918
2026-07-15	11.700	11.700	11.600	11.700	11.700	496,866
2026-07-14	11.600	11.700	11.600	11.700	11.700	1,519,439
2026-07-13	11.600	11.700	11.600	11.700	11.700	667,853
2026-07-10	11.600	11.700	11.600	11.700	11.700	563,867
2026-07-09	11.600	11.700	11.500	11.600	11.600	694,694
2026-07-08	11.600	11.700	11.500	11.600	11.600	709,118
2026-07-07	11.700	11.700	11.500	11.600	11.600	1,811,500
2026-07-06	11.600	11.700	11.600	11.700	11.700	363,880
2026-07-03	11.500	11.700	11.500	11.600	11.600	1,230,849
2026-07-02	11.600	11.600	11.400	11.500	11.500	2,440,620
2026-07-01	11.700	11.800	11.600	11.700	11.700	1,244,345
2026-06-30	11.600	11.800	11.600	11.600	11.600	1,203,104
2026-06-29	11.600	11.700	11.600	11.600	11.600	621,351
2026-06-26	11.500	11.600	11.400	11.600	11.600	947,884
2026-06-25	11.400	11.600	11.400	11.500	11.500	859,842
2026-06-24	11.400	11.600	11.400	11.400	11.400	941,477
2026-06-23	11.300	11.400	11.200	11.400	11.400	1,738,052
2026-06-22	11.200	11.300	11.100	11.300	11.300	2,195,166
2026-06-19	11.100	11.200	11.100	11.200	11.200	239,302
2026-06-18	11.200	11.200	11.100	11.100	11.100	405,780
2026-06-17	11.100	11.200	11.100	11.200	11.200	395,471
2026-06-16	11.100	11.200	11.000	11.100	11.100	1,140,530
2026-06-15	11.100	11.100	11.000	11.000	11.000	690,437
2026-06-12	11.000	11.100	11.000	11.100	11.100	1,326,226
2026-06-11	11.000	11.100	11.000	11.000	11.000	539,250
2026-06-10	11.100	11.100	11.000	11.000	11.000	1,803,004
2026-06-09	11.200	11.200	11.000	11.100	11.100	559,536
2026-06-08	11.200	11.200	11.000	11.100	11.100	1,732,127
2026-06-05	11.100	11.200	11.000	11.200	11.200	1,642,124
2026-06-04	11.200	11.300	11.100	11.100	11.100	2,111,233
2026-06-02	11.200	11.300	11.100	11.200	11.200	2,204,341
2026-05-29	11.200	11.300	11.100	11.200	11.200	828,950
2026-05-28	11.200	11.300	11.100	11.200	11.200	532,791
2026-05-27	11.200	11.300	11.100	11.200	11.200	2,340,911
2026-05-26	11.200	11.200	11.100	11.200	11.200	454,277
2026-05-25	11.200	11.200	11.100	11.200	11.200	911,337
2026-05-22	11.100	11.200	11.100	11.200	11.200	623,967
2026-05-21	11.100	11.200	11.000	11.100	11.100	2,860,796
2026-05-20	11.100	11.100	11.000	11.100	11.100	907,098
2026-05-19	11.100	11.100	11.000	11.100	11.100	632,568
2026-05-18	11.100	11.100	11.000	11.000	11.000	1,077,714
2026-05-15	11.000	11.200	11.000	11.100	11.100	2,845,428
2026-05-14	11.100	11.200	11.000	11.000	11.000	1,370,599
2026-05-13	11.200	11.200	11.100	11.100	11.100	767,550
2026-05-12	11.200	11.200	11.100	11.200	11.200	458,925
2026-05-11	11.200	11.200	11.100	11.100	11.100	616,394
2026-05-08	11.200	11.200	11.100	11.200	11.200	365,038
2026-05-07	11.200	11.200	11.100	11.100	11.100	447,699
2026-05-06	11.100	11.200	11.000	11.100	11.100	400,512
2026-05-05	11.000	11.200	11.000	11.100	11.100	860,770
2026-04-30	11.100	11.100	10.900	11.100	11.100	586,784
2026-04-29	11.100	11.100	11.000	11.100	11.100	533,011
2026-04-28	11.100	11.100	11.000	11.000	11.000	217,508
2026-04-27	11.200	11.200	11.000	11.000	11.000	769,053
2026-04-24	11.100	11.200	11.100	11.100	11.100	996,646
2026-04-23	11.300	11.300	11.100	11.100	11.100	536,213
2026-04-22	11.100	11.300	11.100	11.300	11.300	1,585,663
2026-04-21	11.200	11.200	11.100	11.100	11.100	558,316

← NewerPage 2 of 4 · 240 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.