MC Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.400	11.500	11.300	11.500	11.500	1,482,769
2026-10-14	11.300	11.400	11.300	11.400	11.400	743,016
2026-10-12	11.400	11.500	11.300	11.300	11.300	3,219,294
2026-10-09	11.400	11.500	11.400	11.400	11.400	1,148,546
2026-10-08	11.400	11.500	11.300	11.400	11.400	881,916
2026-10-07	11.300	11.500	11.300	11.400	11.400	1,197,212
2026-10-06	11.400	11.400	11.300	11.300	11.300	431,115
2026-10-05	11.400	11.400	11.300	11.300	11.300	362,921
2026-10-02	11.400	11.400	11.300	11.400	11.400	878,648
2026-10-01	11.300	11.400	11.300	11.400	11.400	773,442
2026-09-30	11.400	11.400	11.300	11.300	11.300	2,019,300
2026-09-29	11.400	11.500	11.300	11.400	11.400	2,188,300
2026-09-28	11.400	11.400	11.300	11.400	11.400	581,400
2026-09-25	11.400	11.400	11.300	11.400	11.400	330,422
2026-09-24	11.400	11.500	11.300	11.400	11.400	2,476,971
2026-09-23	11.400	11.400	11.300	11.300	11.300	1,562,302
2026-09-22	11.400	11.400	11.300	11.300	11.300	697,962
2026-09-21	11.300	11.400	11.300	11.300	11.300	614,783
2026-09-18	11.300	11.400	11.200	11.300	11.300	2,106,937
2026-09-17	11.200	11.300	11.200	11.300	11.300	781,393
2026-09-16	11.300	11.300	11.200	11.300	11.300	815,455
2026-09-15	11.200	11.300	11.200	11.300	11.300	637,406
2026-09-14	11.200	11.300	11.100	11.200	11.200	1,816,524
2026-09-11	11.300	11.300	11.200	11.200	11.200	1,306,124
2026-09-10	11.300	11.300	11.200	11.200	11.200	678,685
2026-09-09	11.300	11.300	11.200	11.200	11.200	909,827
2026-09-08	11.300	11.400	11.200	11.300	11.300	1,631,727
2026-09-07	11.200	11.400	11.200	11.300	11.300	1,532,678
2026-09-04	11.100	11.300	11.100	11.200	11.200	856,658
2026-09-03	11.000	11.200	10.900	11.100	11.100	2,284,819
2026-09-02	11.300	11.400	10.900	11.000	11.000	7,847,455
2026-09-01	11.400	11.500	11.200	11.300	11.300	2,564,365
2026-08-31	11.800	11.800	11.100	11.300	11.300	10,454,290
2026-08-28	11.800	11.900	11.700	11.900	11.900	1,181,136
2026-08-27	11.900	11.900	11.800	11.800	11.800	776,168
2026-08-26	11.900	11.900	11.800	11.800	11.800	940,828
2026-08-25	11.900	11.900	11.800	11.900	11.900	405,237
2026-08-24	11.800	11.900	11.700	11.900	11.900	374,535
2026-08-21	11.900	11.900	11.700	11.800	11.800	619,701
2026-08-20	11.700	11.900	11.700	11.900	11.900	858,762
2026-08-19	11.800	11.800	11.700	11.800	11.800	558,463
2026-08-18	11.900	11.900	11.700	11.700	11.700	1,585,483
2026-08-17	11.800	11.900	11.800	11.900	11.900	361,281
2026-08-14	11.800	11.900	11.700	11.800	11.800	1,336,467
2026-08-13	11.700	11.800	11.700	11.800	11.800	1,494,257
2026-08-11	11.800	11.800	11.700	11.700	11.700	999,879
2026-08-10	11.900	11.900	11.800	11.800	11.800	774,965
2026-08-07	12.000	12.000	11.800	11.800	11.800	1,013,579
2026-08-06	11.900	12.000	11.800	12.000	12.000	2,678,175
2026-08-05	11.900	11.900	11.800	11.900	11.900	402,310
2026-08-04	11.900	11.900	11.800	11.800	11.800	784,579
2026-08-03	11.800	11.900	11.700	11.900	11.900	1,364,509
2026-07-31	11.700	11.800	11.700	11.800	11.800	362,966
2026-07-30	11.800	11.800	11.700	11.700	11.700	1,106,011
2026-07-27	11.700	11.800	11.700	11.800	11.800	845,522
2026-07-24	11.700	11.800	11.700	11.800	11.800	493,735
2026-07-23	11.700	11.900	11.700	11.800	11.800	1,504,980
2026-07-22	11.700	11.800	11.700	11.700	11.700	1,428,237
2026-07-21	11.700	11.800	11.600	11.700	11.700	1,809,190
2026-07-20	11.700	11.700	11.600	11.700	11.700	603,537

Page 1 of 21 · 1,214 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.