MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.100	11.200	11.000	11.200	11.200	1,724,416
2026-04-17	11.100	11.100	11.000	11.100	11.100	1,934,679
2026-04-16	10.800	11.200	10.800	11.100	11.100	3,735,771
2026-04-10	10.800	10.900	10.700	10.800	10.800	1,206,598
2026-04-09	10.900	10.900	10.800	10.800	10.800	353,038
2026-04-08	10.900	10.900	10.800	10.900	10.900	521,227
2026-04-07	10.900	10.900	10.800	10.900	10.900	473,070
2026-04-03	10.900	11.000	10.800	10.900	10.900	700,355
2026-04-02	10.900	11.000	10.800	10.900	10.900	419,017
2026-04-01	10.700	10.900	10.700	10.900	10.900	1,093,320
2026-03-31	10.800	10.800	10.700	10.700	10.700	720,473
2026-03-30	10.700	10.800	10.600	10.800	10.800	500,215
2026-03-27	10.600	10.800	10.600	10.600	10.600	1,009,746
2026-03-26	10.600	10.700	10.600	10.700	10.700	1,123,615
2026-03-25	10.700	10.800	10.600	10.700	10.700	2,364,580
2026-03-24	10.800	10.800	10.600	10.700	10.700	1,319,918
2026-03-23	10.900	10.900	10.600	10.800	10.800	3,081,478
2026-03-20	10.900	11.000	10.800	10.900	10.900	572,548
2026-03-19	11.000	11.000	10.800	10.900	10.900	2,180,560
2026-03-18	10.900	11.000	10.900	11.000	11.000	679,927
2026-03-17	11.000	11.100	10.900	10.900	10.900	951,443
2026-03-16	11.000	11.000	10.900	10.900	10.900	817,199
2026-03-13	11.100	11.100	10.900	11.000	11.000	1,524,474
2026-03-12	11.100	11.200	11.000	11.100	11.100	830,016
2026-03-11	11.100	11.200	11.000	11.100	11.100	1,226,279
2026-03-10	11.000	11.100	10.900	11.000	11.000	982,000
2026-03-09	11.000	11.000	10.800	11.000	11.000	2,802,851
2026-03-06	11.000	11.300	11.000	11.200	11.200	1,472,327
2026-03-05	11.300	11.300	10.900	11.200	11.200	2,597,205
2026-03-04	10.900	11.100	10.700	11.000	11.000	7,737,878
2026-03-02	11.600	11.600	11.200	11.200	11.200	5,242,703
2026-02-27	11.800	11.900	11.700	11.900	11.900	2,284,285
2026-02-26	11.800	12.000	11.600	11.800	11.800	7,997,940
2026-02-25	12.400	12.500	12.300	12.500	11.980	4,612,145
2026-02-24	12.300	12.400	12.200	12.300	11.788	1,828,679
2026-02-23	12.300	12.400	12.200	12.300	11.788	2,798,492
2026-02-20	12.300	12.400	12.200	12.300	11.788	2,869,188
2026-02-19	12.300	12.400	12.200	12.300	11.788	4,819,789
2026-02-18	12.200	12.300	12.100	12.200	11.693	2,353,597
2026-02-17	12.200	12.200	12.100	12.200	11.693	1,679,726
2026-02-16	12.200	12.300	12.100	12.100	11.597	1,077,181
2026-02-13	12.200	12.200	12.000	12.100	11.597	2,983,846
2026-02-12	11.900	12.200	11.900	12.100	11.597	2,194,685
2026-02-11	12.100	12.100	11.900	11.900	11.405	1,049,178
2026-02-10	11.900	12.000	11.800	12.000	11.501	2,608,625
2026-02-09	11.700	11.900	11.700	11.800	11.309	1,518,380
2026-02-06	11.700	11.700	11.600	11.600	11.117	1,129,798
2026-02-05	11.700	11.700	11.600	11.700	11.213	1,386,701
2026-02-04	11.500	11.700	11.500	11.700	11.213	681,180
2026-02-03	11.500	11.600	11.500	11.500	11.022	782,977
2026-02-02	11.600	11.600	11.500	11.500	11.022	1,513,532
2026-01-30	11.600	11.600	11.500	11.600	11.117	306,467
2026-01-29	11.600	11.700	11.500	11.500	11.022	611,032
2026-01-28	11.600	11.700	11.500	11.700	11.213	634,722
2026-01-27	11.600	11.700	11.500	11.500	11.022	920,859
2026-01-26	11.600	11.700	11.500	11.600	11.117	1,257,963
2026-01-23	11.700	11.700	11.600	11.600	11.117	411,445
2026-01-22	11.700	11.700	11.600	11.700	11.213	2,113,799
2026-01-21	11.600	11.600	11.500	11.500	11.022	1,099,345
2026-01-20	11.600	11.600	11.500	11.500	11.022	619,417

← NewerPage 3 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.