MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.100	11.200	11.000	11.100	10.249	1,433,831
2025-10-17	11.100	11.200	11.000	11.100	10.249	1,773,707
2025-10-16	11.200	11.200	11.000	11.100	10.249	3,789,559
2025-10-15	11.200	11.300	11.100	11.200	10.341	2,573,380
2025-10-14	11.200	11.300	11.100	11.200	10.341	2,743,008
2025-10-10	11.200	11.400	11.100	11.300	10.434	4,871,960
2025-10-09	11.200	11.300	11.200	11.300	10.434	1,117,148
2025-10-08	11.200	11.300	11.100	11.100	10.249	1,621,456
2025-10-07	11.200	11.300	11.100	11.200	10.341	1,827,403
2025-10-06	11.100	11.200	11.100	11.100	10.249	1,503,566
2025-10-03	11.100	11.200	11.100	11.100	10.249	1,139,007
2025-10-02	11.200	11.200	11.100	11.100	10.249	1,868,389
2025-10-01	11.200	11.200	11.100	11.100	10.249	698,378
2025-09-30	11.200	11.300	11.100	11.100	10.249	2,079,013
2025-09-29	11.100	11.300	11.100	11.200	10.341	2,427,706
2025-09-26	11.000	11.200	10.900	11.100	10.249	3,089,173
2025-09-25	10.800	11.000	10.800	10.900	10.064	1,744,294
2025-09-24	10.800	10.900	10.700	10.900	10.064	1,633,913
2025-09-23	11.000	11.000	10.800	10.800	9.972	2,514,793
2025-09-22	11.100	11.200	10.900	10.900	10.064	2,530,414
2025-09-19	11.100	11.200	11.100	11.100	10.249	695,841
2025-09-18	11.200	11.200	11.100	11.200	10.341	887,550
2025-09-17	11.100	11.300	11.100	11.300	10.434	3,329,834
2025-09-16	11.100	11.200	11.000	11.100	10.249	864,756
2025-09-15	11.100	11.200	11.000	11.100	10.249	1,418,949
2025-09-12	11.100	11.200	11.000	11.100	10.249	1,057,100
2025-09-11	11.100	11.200	11.000	11.100	10.249	1,630,683
2025-09-10	11.200	11.200	11.000	11.100	10.249	2,075,908
2025-09-09	11.200	11.200	11.100	11.100	10.249	1,203,141
2025-09-08	11.000	11.200	11.000	11.100	10.249	1,623,932
2025-09-05	11.000	11.100	10.900	11.000	10.157	2,029,185
2025-09-04	11.000	11.100	10.900	11.000	10.157	1,648,759
2025-09-03	11.000	11.100	10.900	10.900	10.064	2,069,390
2025-09-02	10.900	11.000	10.800	11.000	10.157	1,729,837
2025-09-01	10.600	10.900	10.500	10.900	10.064	2,018,389
2025-08-29	10.600	10.700	10.400	10.500	9.695	3,609,249
2025-08-28	10.700	10.700	10.600	10.600	9.787	385,353
2025-08-27	10.700	10.700	10.600	10.700	9.880	558,183
2025-08-26	10.700	10.800	10.600	10.600	9.787	1,259,236
2025-08-25	10.700	10.700	10.500	10.700	9.880	1,125,033
2025-08-22	10.600	10.700	10.500	10.600	9.787	1,713,596
2025-08-21	10.500	10.600	10.500	10.600	9.787	329,807
2025-08-20	10.400	10.600	10.400	10.500	9.695	645,061
2025-08-19	10.500	10.600	10.400	10.500	9.695	905,680
2025-08-18	10.500	10.600	10.400	10.500	9.695	1,538,301
2025-08-15	10.600	10.600	10.400	10.500	9.695	1,389,212
2025-08-14	10.700	10.800	10.500	10.500	9.695	1,534,084
2025-08-13	10.300	10.700	10.300	10.700	9.880	2,284,149
2025-08-08	10.200	10.400	10.200	10.300	9.510	1,327,372
2025-08-07	10.400	10.400	10.200	10.300	9.510	2,092,814
2025-08-06	10.300	10.400	10.200	10.400	9.603	2,081,066
2025-08-05	10.000	10.300	10.000	10.300	9.510	3,856,120
2025-08-04	10.100	10.100	9.900	10.000	9.233	3,013,234
2025-08-01	10.200	10.200	10.100	10.100	9.326	1,112,773
2025-07-31	10.200	10.200	10.000	10.000	9.233	4,413,908
2025-07-30	10.100	10.200	10.000	10.200	9.418	1,991,534
2025-07-29	10.100	10.100	9.950	10.100	9.326	1,567,830
2025-07-25	10.000	10.200	10.000	10.000	9.233	760,369
2025-07-24	10.100	10.100	10.000	10.000	9.233	654,952
2025-07-23	10.100	10.200	9.950	10.100	9.326	2,152,150

← NewerPage 5 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.