MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	9.250	9.250	9.150	9.200	6.617	387,100
2022-02-02	9.250	9.300	9.150	9.150	6.581	737,200
2022-02-01	9.100	9.250	9.050	9.200	6.617	1,302,400
2022-01-31	8.950	9.150	8.950	9.100	6.545	907,100
2022-01-28	9.000	9.050	8.950	8.950	6.437	570,600
2022-01-27	9.000	9.000	8.900	8.950	6.437	830,300
2022-01-26	8.950	9.050	8.950	9.000	6.473	489,100
2022-01-25	8.900	9.000	8.900	8.950	6.437	497,200
2022-01-24	9.000	9.050	8.900	8.950	6.437	961,400
2022-01-21	9.000	9.050	8.950	9.000	6.473	355,000
2022-01-20	9.000	9.050	9.000	9.000	6.473	264,000
2022-01-19	9.000	9.000	8.950	9.000	6.473	505,800
2022-01-18	9.050	9.050	8.950	9.050	6.509	545,500
2022-01-17	9.050	9.050	9.000	9.050	6.509	185,700
2022-01-14	9.100	9.100	9.000	9.050	6.509	412,100
2022-01-13	9.000	9.100	9.000	9.050	6.509	946,800
2022-01-12	9.000	9.100	9.000	9.000	6.473	1,180,400
2022-01-11	9.100	9.100	9.000	9.000	6.473	180,700
2022-01-10	8.950	9.100	8.950	9.050	6.509	847,800
2022-01-07	9.050	9.050	9.000	9.000	6.473	839,000
2022-01-06	9.050	9.100	9.000	9.050	6.509	515,700
2022-01-05	9.050	9.100	9.050	9.050	6.509	448,500
2022-01-04	9.050	9.100	9.050	9.050	6.509	864,900
2021-12-30	9.050	9.100	9.000	9.050	6.509	220,200
2021-12-29	9.100	9.100	9.000	9.050	6.509	94,100
2021-12-28	9.050	9.100	9.000	9.100	6.545	145,500
2021-12-27	9.150	9.150	9.000	9.050	6.509	195,900
2021-12-24	9.050	9.100	9.000	9.100	6.545	510,800
2021-12-23	9.050	9.150	9.050	9.100	6.545	247,500
2021-12-22	9.100	9.100	9.050	9.050	6.509	181,800
2021-12-21	9.100	9.100	9.000	9.050	6.509	187,400
2021-12-20	9.100	9.150	9.000	9.050	6.509	909,500
2021-12-17	9.100	9.150	9.100	9.150	6.581	63,600
2021-12-16	9.100	9.150	9.100	9.100	6.545	426,100
2021-12-15	9.100	9.100	9.050	9.050	6.509	192,200
2021-12-14	9.100	9.150	9.050	9.150	6.581	78,400
2021-12-13	9.100	9.150	9.050	9.150	6.581	352,400
2021-12-09	9.150	9.150	9.050	9.100	6.545	230,300
2021-12-08	9.050	9.150	9.050	9.100	6.545	381,000
2021-12-07	9.050	9.100	9.000	9.050	6.509	315,100
2021-12-03	9.050	9.050	8.950	9.000	6.473	245,900
2021-12-02	9.000	9.050	8.950	9.050	6.509	379,800
2021-12-01	8.950	9.000	8.900	8.950	6.437	375,600
2021-11-30	9.000	9.000	8.900	8.950	6.437	662,900
2021-11-29	9.000	9.050	8.950	8.950	6.437	882,700
2021-11-26	9.100	9.100	9.000	9.000	6.473	941,000
2021-11-25	9.050	9.100	9.050	9.050	6.509	290,000
2021-11-24	9.050	9.150	9.050	9.100	6.545	289,200
2021-11-23	9.050	9.100	9.050	9.100	6.545	465,600
2021-11-22	9.100	9.150	9.050	9.050	6.509	261,800
2021-11-19	9.100	9.150	9.050	9.100	6.545	655,700
2021-11-18	9.050	9.150	9.050	9.100	6.545	253,500
2021-11-17	9.150	9.150	9.050	9.100	6.545	344,600
2021-11-16	9.100	9.150	9.050	9.100	6.545	558,300
2021-11-15	9.100	9.200	9.050	9.100	6.545	615,100
2021-11-12	9.100	9.250	9.050	9.150	6.581	1,586,800
2021-11-11	9.100	9.150	9.050	9.100	6.545	1,002,900
2021-11-10	9.100	9.150	9.050	9.150	6.581	482,000
2021-11-09	9.050	9.100	9.000	9.100	6.545	1,089,600
2021-11-08	9.100	9.150	9.050	9.100	6.545	801,900

← NewerPage 20 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.