MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.500	11.600	11.400	11.600	11.117	1,338,435
2026-01-16	11.400	11.500	11.300	11.500	11.022	1,782,701
2026-01-15	11.300	11.400	11.300	11.400	10.926	624,249
2026-01-14	11.200	11.400	11.100	11.400	10.926	2,200,176
2026-01-13	11.300	11.300	11.100	11.100	10.638	1,355,399
2026-01-12	11.400	11.400	11.200	11.300	10.830	1,447,290
2026-01-09	11.400	11.400	11.200	11.400	10.926	2,415,019
2026-01-08	11.400	11.400	11.300	11.400	10.926	670,885
2026-01-07	11.400	11.400	11.300	11.400	10.926	712,061
2026-01-06	11.300	11.400	11.200	11.400	10.926	1,519,902
2026-01-05	11.200	11.300	11.200	11.300	10.830	1,023,522
2025-12-30	11.300	11.300	11.200	11.300	10.830	597,990
2025-12-29	11.300	11.300	11.100	11.300	10.830	477,211
2025-12-26	11.200	11.300	11.100	11.200	10.734	614,498
2025-12-25	11.200	11.300	11.100	11.200	10.734	308,111
2025-12-24	11.300	11.300	11.100	11.300	10.830	1,139,408
2025-12-23	11.200	11.400	11.200	11.300	10.830	616,584
2025-12-22	11.200	11.300	11.100	11.300	10.830	1,673,766
2025-12-19	11.300	11.300	11.100	11.200	10.734	1,814,617
2025-12-18	11.200	11.300	11.100	11.300	10.830	1,661,351
2025-12-17	11.100	11.200	11.000	11.200	10.734	829,129
2025-12-16	11.000	11.100	10.900	11.100	10.638	1,081,815
2025-12-15	10.900	11.000	10.800	11.000	10.542	908,034
2025-12-12	10.800	11.000	10.800	10.900	10.447	506,948
2025-12-11	10.900	10.900	10.800	10.900	10.447	863,191
2025-12-09	10.800	10.900	10.800	10.900	10.447	990,056
2025-12-08	10.800	10.900	10.700	10.900	10.447	605,899
2025-12-04	10.900	10.900	10.700	10.900	10.447	912,119
2025-12-03	10.800	10.900	10.800	10.900	10.447	757,419
2025-12-02	10.700	10.800	10.700	10.800	10.351	1,389,183
2025-12-01	10.800	10.800	10.700	10.700	10.255	570,979
2025-11-28	10.700	10.800	10.700	10.800	10.351	387,687
2025-11-27	10.700	10.800	10.700	10.700	10.255	304,531
2025-11-26	10.800	10.800	10.700	10.700	10.255	224,588
2025-11-25	10.700	10.800	10.600	10.700	10.255	502,734
2025-11-24	10.700	10.800	10.600	10.700	10.255	780,543
2025-11-21	10.800	10.800	10.700	10.700	10.255	1,449,701
2025-11-20	10.700	10.800	10.700	10.800	10.351	403,995
2025-11-19	10.700	10.800	10.600	10.700	10.255	570,074
2025-11-18	10.800	10.800	10.700	10.800	10.351	542,371
2025-11-17	10.600	10.800	10.500	10.800	10.351	1,962,889
2025-11-14	10.800	10.800	10.500	10.600	10.159	2,298,801
2025-11-13	10.800	10.800	10.600	10.700	10.255	2,399,300
2025-11-12	10.900	10.900	10.800	10.800	10.351	1,805,211
2025-11-11	10.700	10.900	10.700	10.900	10.447	2,258,982
2025-11-10	10.800	10.900	10.700	10.800	10.351	1,520,724
2025-11-07	10.800	10.900	10.800	10.900	10.447	1,416,860
2025-11-06	10.700	10.900	10.700	10.900	10.447	1,482,040
2025-11-05	10.700	10.900	10.600	10.700	10.255	2,889,643
2025-11-04	10.700	10.800	10.600	10.700	10.255	3,549,645
2025-11-03	11.300	11.300	11.100	11.200	10.341	2,966,944
2025-10-31	11.200	11.300	11.100	11.200	10.341	2,365,081
2025-10-30	11.100	11.200	11.100	11.200	10.341	2,107,198
2025-10-29	11.100	11.200	11.000	11.100	10.249	2,917,115
2025-10-28	11.200	11.300	11.000	11.100	10.249	5,533,782
2025-10-27	11.200	11.300	11.200	11.200	10.341	1,340,512
2025-10-24	11.100	11.300	11.100	11.200	10.341	3,071,464
2025-10-22	11.100	11.200	11.100	11.100	10.249	2,850,885
2025-10-21	11.100	11.200	11.000	11.100	10.249	1,461,775
2025-10-20	11.100	11.200	11.000	11.100	10.249	1,433,831

← NewerPage 4 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.