Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	109.50	109.50	109.50	109.50	9.676	7,050
2024-04-01	109.50	110.00	109.50	109.50	9.676	12,000
2024-03-29	110.50	110.50	110.00	110.50	9.764	644,200
2024-03-28	111.00	111.00	111.00	111.00	9.808	10,000
2024-03-27	110.00	110.00	110.00	110.00	9.720	3,100
2024-03-26	110.00	110.50	109.50	110.50	9.764	15,000
2024-03-25	109.50	111.00	109.00	109.50	9.676	56,630
2024-03-22	111.00	111.00	109.50	109.50	9.676	33,220
2024-03-21	111.00	111.00	109.50	110.00	9.720	28,790
2024-03-20	111.00	111.00	111.00	111.00	9.808	2,160
2024-03-19	111.00	111.00	109.00	109.50	9.676	57,000
2024-03-18	112.00	112.00	112.00	112.00	9.897	4,100
2024-03-15	111.00	111.50	110.00	111.50	9.852	19,900
2024-03-14	109.50	110.50	109.50	109.50	9.676	14,000
2024-03-13	108.50	110.00	108.50	109.50	9.676	20,000
2024-03-12	110.00	110.50	108.00	109.50	9.676	12,000
2024-03-11	108.00	109.50	105.50	109.50	9.676	213,000
2024-03-08	114.00	114.00	113.50	114.00	10.073	99,270
2024-03-07	113.50	113.50	113.00	113.00	9.985	41,070
2024-03-06	113.00	114.00	113.00	113.00	9.985	61,010
2024-03-05	113.00	114.00	112.00	114.00	10.073	64,030
2024-03-04	113.00	113.50	112.50	113.50	10.029	108,240
2024-03-01	112.50	114.00	112.50	113.00	9.985	30,140
2024-02-29	112.00	112.00	112.00	112.00	9.896	9,020
2024-02-28	112.50	112.50	112.00	112.00	9.896	20,030
2024-02-27	114.00	114.00	113.00	114.00	10.073	7,020
2024-02-23	112.50	114.00	112.00	112.00	9.896	89,890
2024-02-22	113.00	113.00	112.00	112.00	9.896	21,880
2024-02-21	112.00	113.00	112.00	113.00	9.985	32,000
2024-02-20	112.50	112.50	111.00	112.00	9.896	25,000
2024-02-16	112.00	112.00	111.00	111.00	9.808	8,250
2024-02-14	110.50	112.50	110.50	111.50	9.852	15,000
2024-02-13	110.50	112.00	110.50	110.50	9.764	35,000
2024-02-12	111.50	112.00	110.00	112.00	9.896	28,010
2024-02-09	112.50	112.50	110.50	110.50	9.764	15,760
2024-02-08	111.00	111.00	111.00	111.00	9.808	7,180
2024-02-07	112.00	112.50	110.00	111.00	9.808	44,000
2024-02-06	111.50	112.50	110.00	111.00	9.808	54,050
2024-02-05	112.00	113.50	111.50	111.50	9.852	57,050
2024-02-02	113.00	113.00	112.00	112.00	9.896	18,070
2024-02-01	111.50	111.50	111.50	111.50	9.852	2,040
2024-01-31	112.00	112.00	112.00	112.00	9.896	3,000
2024-01-30	114.00	114.00	111.50	111.50	9.852	7,090
2024-01-29	113.00	113.00	113.00	113.00	9.985	33,040
2024-01-26	113.00	113.00	113.00	113.00	9.985	1,720
2024-01-24	111.50	111.50	111.50	111.50	9.852	88,000
2024-01-23	111.50	111.50	111.50	111.50	9.852	3,010
2024-01-22	111.00	113.50	111.00	111.00	9.808	8,000
2024-01-19	113.00	113.50	110.50	111.00	9.808	4,000
2024-01-18	112.00	112.00	110.00	110.00	9.720	10,000
2024-01-17	114.00	114.00	112.00	112.00	9.896	55,070
2024-01-16	113.50	114.00	113.50	113.50	10.029	24,060
2024-01-15	114.00	114.00	113.00	113.00	9.985	32,210
2024-01-12	114.00	114.00	114.00	114.00	10.073	22,010
2024-01-11	114.50	114.50	114.00	114.00	10.073	712,100
2024-01-10	113.00	113.00	113.00	113.00	9.985	1,010
2024-01-08	112.50	112.50	112.50	112.50	9.940	1,220
2024-01-05	112.00	112.50	112.00	112.50	9.940	16,380
2024-01-04	113.00	113.00	113.00	113.00	9.985	42,160
2024-01-03	113.50	114.00	113.00	113.00	9.985	56,140

← NewerPage 11 of 20 · 1,191 trading daysOlder →

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.