MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	13.000	13.000	12.600	12.700	10.756	2,639,505
2024-10-21	12.600	12.900	12.500	12.800	10.840	4,089,847
2024-10-18	12.600	12.600	12.400	12.500	10.586	1,520,030
2024-10-17	12.700	12.700	12.400	12.500	10.586	2,704,697
2024-10-16	12.100	12.700	12.000	12.700	10.756	11,487,030
2024-10-15	12.100	12.200	12.000	12.000	10.163	1,841,340
2024-10-11	12.100	12.300	12.100	12.100	10.248	2,065,705
2024-10-10	12.200	12.300	12.100	12.200	10.332	1,330,969
2024-10-09	12.100	12.300	12.100	12.200	10.332	1,086,722
2024-10-08	12.300	12.300	12.100	12.100	10.248	1,828,918
2024-10-07	11.900	12.400	11.900	12.200	10.332	4,577,954
2024-10-04	11.800	12.000	11.600	11.900	10.078	3,462,257
2024-10-03	12.000	12.000	11.800	11.800	9.993	2,990,377
2024-10-02	12.200	12.200	11.900	12.000	10.163	1,806,332
2024-10-01	12.000	12.200	12.000	12.200	10.332	575,022
2024-09-30	12.000	12.100	11.900	12.000	10.163	1,739,681
2024-09-27	12.100	12.100	11.900	11.900	10.078	2,428,084
2024-09-26	12.300	12.300	11.900	12.000	10.163	2,204,451
2024-09-25	12.400	12.400	12.100	12.200	10.332	1,274,632
2024-09-24	12.300	12.400	12.200	12.300	10.417	1,575,701
2024-09-23	12.100	12.400	12.000	12.300	10.417	2,987,896
2024-09-20	12.100	12.100	11.900	12.000	10.163	3,253,588
2024-09-19	11.900	12.100	11.800	12.100	10.248	2,136,600
2024-09-18	11.800	12.000	11.800	11.800	9.993	1,771,882
2024-09-17	12.000	12.000	11.800	11.800	9.993	1,649,570
2024-09-16	11.800	12.000	11.700	12.000	10.163	3,210,404
2024-09-13	11.700	11.800	11.600	11.800	9.993	1,578,079
2024-09-12	11.600	11.700	11.600	11.600	9.824	1,249,727
2024-09-11	11.600	11.700	11.500	11.700	9.909	2,847,363
2024-09-10	11.900	12.000	11.400	11.700	9.909	5,317,203
2024-09-09	11.600	11.900	11.600	11.800	9.993	2,593,151
2024-09-06	11.500	11.700	11.500	11.600	9.824	2,330,167
2024-09-05	11.300	11.600	11.200	11.500	9.739	3,326,492
2024-09-04	11.200	11.400	11.200	11.300	9.570	2,118,643
2024-09-03	11.200	11.300	11.100	11.300	9.570	736,481
2024-09-02	11.300	11.300	11.100	11.200	9.485	1,474,832
2024-08-30	11.200	11.400	11.100	11.300	9.570	1,456,247
2024-08-29	11.300	11.300	11.100	11.100	9.401	1,983,776
2024-08-28	11.600	11.600	11.300	11.400	9.655	2,816,840
2024-08-27	11.200	11.500	11.200	11.300	9.570	3,547,023
2024-08-26	11.100	11.100	10.800	10.900	9.231	1,788,862
2024-08-23	11.100	11.200	10.900	11.000	9.316	1,881,143
2024-08-22	10.800	11.200	10.800	11.000	9.316	5,408,575
2024-08-21	10.200	10.700	10.200	10.600	8.977	2,017,187
2024-08-20	10.200	10.400	10.100	10.200	8.638	1,139,809
2024-08-19	10.100	10.300	10.000	10.200	8.638	999,704
2024-08-16	9.900	10.100	9.900	10.100	8.554	1,004,602
2024-08-15	9.850	9.900	9.700	9.850	8.342	722,965
2024-08-14	10.000	10.200	9.800	9.850	8.342	1,638,655
2024-08-13	9.750	9.950	9.700	9.950	8.427	835,158
2024-08-09	9.900	10.100	9.650	9.700	8.215	1,838,408
2024-08-08	9.850	9.900	9.700	9.850	8.342	2,407,649
2024-08-07	9.850	9.950	9.750	9.850	8.342	980,553
2024-08-06	9.950	9.950	9.700	9.800	8.300	1,037,918
2024-08-05	10.100	10.100	9.700	9.800	8.300	4,004,618
2024-08-02	10.200	10.300	10.100	10.200	8.638	653,128
2024-08-01	10.400	10.500	10.100	10.300	8.723	1,709,228
2024-07-31	10.500	10.600	10.300	10.300	8.723	1,245,635
2024-07-30	10.400	10.600	10.300	10.600	8.977	909,178
2024-07-26	10.100	10.400	10.100	10.400	8.808	790,463

← NewerPage 9 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.