MC Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.200 | 9.200 | 9.100 | 9.100 | 6.545 | 1,065,900 |
| 2021-11-04 | 9.150 | 9.200 | 9.100 | 9.200 | 6.617 | 1,574,100 |
| 2021-11-03 | 9.400 | 9.450 | 9.350 | 9.450 | 6.653 | 2,323,600 |
| 2021-11-02 | 9.400 | 9.450 | 9.350 | 9.350 | 6.582 | 1,003,800 |
| 2021-11-01 | 9.450 | 9.450 | 9.350 | 9.400 | 6.617 | 855,900 |
| 2021-10-29 | 9.400 | 9.450 | 9.350 | 9.450 | 6.653 | 754,100 |
| 2021-10-28 | 9.400 | 9.450 | 9.400 | 9.400 | 6.617 | 599,300 |
| 2021-10-27 | 9.400 | 9.450 | 9.350 | 9.400 | 6.617 | 851,000 |
| 2021-10-26 | 9.450 | 9.450 | 9.350 | 9.400 | 6.617 | 525,100 |
| 2021-10-25 | 9.350 | 9.450 | 9.350 | 9.400 | 6.617 | 759,800 |
| 2021-10-21 | 9.350 | 9.450 | 9.300 | 9.300 | 6.547 | 2,204,500 |
| 2021-10-20 | 9.350 | 9.400 | 9.350 | 9.400 | 6.617 | 439,300 |
| 2021-10-19 | 9.450 | 9.450 | 9.350 | 9.350 | 6.582 | 795,600 |
| 2021-10-18 | 9.450 | 9.450 | 9.350 | 9.400 | 6.617 | 662,600 |
| 2021-10-15 | 9.450 | 9.450 | 9.350 | 9.400 | 6.617 | 928,800 |
| 2021-10-14 | 9.400 | 9.450 | 9.400 | 9.400 | 6.617 | 331,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.