Muang Thai Insurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 106.50 | 106.50 | 106.00 | 106.00 | 9.366 | 810,000 |
| 2024-07-04 | 105.00 | 109.50 | 105.00 | 106.50 | 9.411 | 90,000 |
| 2024-07-03 | 105.50 | 106.00 | 105.50 | 106.00 | 9.366 | 213,030 |
| 2024-07-02 | 105.00 | 107.00 | 105.00 | 106.00 | 9.366 | 39,070 |
| 2024-07-01 | 105.00 | 105.00 | 105.00 | 105.00 | 9.278 | 11,010 |
| 2024-06-28 | 107.00 | 107.00 | 106.50 | 106.50 | 9.411 | 6,010 |
| 2024-06-27 | 108.00 | 108.00 | 107.50 | 107.50 | 9.499 | 6,000 |
| 2024-06-26 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 50,010 |
| 2024-06-25 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 52,000 |
| 2024-06-24 | 105.50 | 107.00 | 104.50 | 106.50 | 9.411 | 112,010 |
| 2024-06-20 | 108.00 | 108.00 | 107.00 | 107.00 | 9.455 | 44,010 |
| 2024-06-19 | 107.00 | 107.00 | 105.50 | 105.50 | 9.322 | 9,140 |
| 2024-06-18 | 105.50 | 107.00 | 105.50 | 107.00 | 9.455 | 45,530 |
| 2024-06-17 | 107.00 | 107.00 | 106.00 | 107.00 | 9.455 | 68,070 |
| 2024-06-14 | 109.50 | 109.50 | 105.50 | 107.50 | 9.499 | 135,000 |
| 2024-06-13 | 106.50 | 107.50 | 106.50 | 107.50 | 9.499 | 43,000 |
| 2024-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 9.720 | 1,000 |
| 2024-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | 9.720 | 2,280 |
| 2024-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 9.720 | 120,000 |
| 2024-06-07 | 107.00 | 108.50 | 107.00 | 108.50 | 9.587 | 167,010 |
| 2024-06-06 | 107.50 | 108.00 | 107.50 | 108.00 | 9.543 | 17,000 |
| 2024-06-05 | 108.00 | 108.00 | 108.00 | 108.00 | 9.543 | 6,010 |
| 2024-06-04 | 111.00 | 111.00 | 108.50 | 108.50 | 9.587 | 13,060 |
| 2024-05-31 | 110.50 | 110.50 | 110.50 | 110.50 | 9.764 | 69,040 |
| 2024-05-30 | 111.00 | 111.00 | 110.50 | 110.50 | 9.764 | 2,020 |
| 2024-05-29 | 112.00 | 112.00 | 111.00 | 112.00 | 9.897 | 179,020 |
| 2024-05-28 | 110.00 | 111.00 | 109.50 | 110.50 | 9.764 | 93,020 |
| 2024-05-27 | 109.50 | 110.00 | 109.50 | 109.50 | 9.676 | 74,070 |
| 2024-05-24 | 109.50 | 109.50 | 108.00 | 109.50 | 9.676 | 146,300 |
| 2024-05-23 | 107.50 | 109.50 | 107.50 | 109.00 | 9.632 | 38,010 |
| 2024-05-21 | 109.00 | 109.00 | 108.50 | 109.00 | 9.632 | 194,050 |
| 2024-05-20 | 109.00 | 109.50 | 108.50 | 109.00 | 9.632 | 293,010 |
| 2024-05-17 | 107.00 | 109.50 | 107.00 | 108.50 | 9.587 | 318,500 |
| 2024-05-16 | 106.50 | 107.00 | 106.50 | 107.00 | 9.455 | 88,020 |
| 2024-05-15 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 208,060 |
| 2024-05-14 | 104.00 | 106.50 | 104.00 | 106.00 | 9.366 | 371,000 |
| 2024-05-13 | 107.00 | 107.00 | 103.00 | 105.50 | 9.322 | 375,000 |
| 2024-05-10 | 108.00 | 108.00 | 104.50 | 104.50 | 9.234 | 596,000 |
| 2024-05-09 | 111.00 | 111.50 | 110.00 | 111.50 | 9.852 | 10,010 |
| 2024-05-08 | 111.00 | 111.00 | 108.50 | 108.50 | 9.587 | 4,000 |
| 2024-05-07 | 111.00 | 111.00 | 111.00 | 111.00 | 9.808 | 2,000 |
| 2024-05-03 | 110.00 | 110.00 | 108.00 | 110.00 | 9.720 | 19,010 |
| 2024-05-02 | 109.50 | 110.00 | 109.50 | 109.50 | 9.676 | 13,090 |
| 2024-04-30 | 109.00 | 109.50 | 109.00 | 109.50 | 9.676 | 11,000 |
| 2024-04-29 | 107.00 | 109.00 | 107.00 | 109.00 | 9.632 | 8,100 |
| 2024-04-26 | 107.50 | 107.50 | 107.50 | 107.50 | 9.499 | 4,270 |
| 2024-04-25 | 108.00 | 108.00 | 107.50 | 107.50 | 9.499 | 8,010 |
| 2024-04-24 | 108.00 | 109.50 | 107.00 | 107.00 | 9.455 | 14,130 |
| 2024-04-23 | 109.00 | 109.00 | 109.00 | 109.00 | 9.632 | 1,000 |
| 2024-04-22 | 107.00 | 110.50 | 107.00 | 110.00 | 9.720 | 153,040 |
| 2024-04-19 | 107.50 | 108.00 | 106.50 | 106.50 | 9.411 | 31,220 |
| 2024-04-18 | 108.00 | 108.00 | 108.00 | 108.00 | 9.543 | 7,100 |
| 2024-04-17 | 109.50 | 109.50 | 108.00 | 109.00 | 9.632 | 67,030 |
| 2024-04-11 | 110.00 | 110.00 | 108.50 | 108.50 | 9.587 | 11,000 |
| 2024-04-10 | 110.00 | 110.00 | 109.00 | 109.00 | 9.632 | 3,000 |
| 2024-04-09 | 110.50 | 110.50 | 108.50 | 108.50 | 9.587 | 17,000 |
| 2024-04-05 | 110.00 | 110.50 | 110.00 | 110.00 | 9.720 | 600,100 |
| 2024-04-04 | 109.00 | 109.00 | 109.00 | 109.00 | 9.632 | 10,140 |
| 2024-04-03 | 110.00 | 110.00 | 109.00 | 109.00 | 9.632 | 14,140 |
| 2024-04-02 | 109.50 | 109.50 | 109.50 | 109.50 | 9.676 | 7,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.8100 THB |
| 2025-03-11 | 8.0000 THB |
| 2024-03-11 | 0.0042 THB |
| 2023-03-10 | 6.1700 THB |
| 2022-03-10 | 5.2000 THB |
| 2021-03-09 | 4.5100 THB |
| 2020-03-10 | 2.9000 THB |
| 2019-03-12 | 2.8200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.