Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	112.50	113.50	112.50	113.50	10.029	4,080
2023-12-28	111.00	113.00	111.00	113.00	9.985	44,480
2023-12-27	112.50	112.50	112.00	112.00	9.896	11,210
2023-12-26	112.00	112.50	112.00	112.00	9.896	14,140
2023-12-25	112.00	112.00	112.00	112.00	9.896	2,010
2023-12-22	112.00	112.00	111.00	111.00	9.808	2,000
2023-12-21	112.00	112.00	111.50	112.00	9.896	16,500
2023-12-20	111.00	111.50	111.00	111.50	9.852	34,010
2023-12-19	111.00	111.00	110.50	111.00	9.808	25,120
2023-12-18	111.00	111.50	110.50	110.50	9.764	26,020
2023-12-15	111.00	111.00	110.00	110.00	9.720	102,220
2023-12-14	110.00	110.00	110.00	110.00	9.720	1,207,500
2023-12-13	108.00	110.00	108.00	110.00	9.720	127,190
2023-12-12	110.00	110.00	109.00	110.00	9.720	41,150
2023-12-08	110.50	110.50	110.50	110.50	9.764	110,010
2023-12-07	109.00	111.50	109.00	111.50	9.852	1,368,020
2023-12-06	109.50	110.00	109.50	110.00	9.720	35,000
2023-12-04	110.00	110.50	109.50	110.50	9.764	80,010
2023-12-01	111.00	111.00	109.00	109.50	9.675	29,210
2023-11-30	109.50	110.00	109.00	109.00	9.631	166,030
2023-11-29	110.50	110.50	110.00	110.00	9.720	41,010
2023-11-28	111.00	111.00	110.50	110.50	9.764	35,000
2023-11-27	110.50	111.00	110.00	110.50	9.764	76,020
2023-11-24	111.00	111.00	110.50	110.50	9.764	134,000
2023-11-23	111.00	111.00	110.50	111.00	9.808	39,250
2023-11-22	111.50	111.50	110.50	110.50	9.764	3,050
2023-11-21	112.00	112.00	111.00	111.50	9.852	56,000
2023-11-20	110.50	111.50	110.50	111.50	9.852	45,010
2023-11-17	110.50	111.00	110.50	111.00	9.808	42,520
2023-11-16	111.00	111.00	110.50	110.50	9.764	31,010
2023-11-15	110.00	111.00	110.00	110.50	9.764	65,230
2023-11-14	111.00	111.00	110.00	110.50	9.764	49,720
2023-11-13	111.00	111.00	110.00	110.50	9.764	70,010
2023-11-10	111.00	111.00	110.50	111.00	9.808	71,010
2023-11-09	111.50	112.50	110.50	111.00	9.808	61,120
2023-11-08	113.00	113.00	111.00	111.50	9.852	13,620
2023-11-07	113.00	114.00	112.00	112.00	9.896	15,000
2023-11-06	113.00	113.00	113.00	113.00	9.985	4,000
2023-11-03	113.00	113.00	111.00	111.00	9.808	42,000
2023-11-02	113.00	113.00	112.00	112.00	9.896	18,000
2023-11-01	113.00	113.00	112.00	112.50	9.940	31,000
2023-10-31	113.00	113.00	112.50	113.00	9.985	21,000
2023-10-30	112.00	112.50	111.00	111.00	9.808	26,000
2023-10-27	111.00	112.50	110.50	111.00	9.808	29,000
2023-10-26	112.50	112.50	112.00	112.00	9.896	37,440
2023-10-25	113.00	113.00	112.50	113.00	9.985	23,070
2023-10-24	113.00	114.00	113.00	114.00	10.073	22,010
2023-10-20	113.00	113.00	113.00	113.00	9.985	5,000
2023-10-19	113.50	114.00	113.00	113.00	9.985	19,000
2023-10-18	113.00	114.50	113.00	114.50	10.117	1,520,110
2023-10-17	113.00	113.50	113.00	113.50	10.029	109,000
2023-10-16	113.00	113.00	112.00	112.00	9.896	78,000
2023-10-10	111.50	116.00	111.50	112.00	9.896	19,000
2023-10-09	111.00	111.50	111.00	111.50	9.852	8,000
2023-10-05	115.50	116.00	112.50	112.50	9.940	11,000
2023-10-04	110.50	115.50	110.50	115.50	10.206	32,020
2023-10-03	114.00	114.00	114.00	114.00	10.073	1,100
2023-10-02	115.50	115.50	114.00	115.50	10.206	24,000
2023-09-29	115.50	116.00	115.50	115.50	10.206	26,000
2023-09-28	116.00	116.00	115.50	115.50	10.206	6,460

← NewerPage 12 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.