Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	116.00	116.50	116.00	116.50	10.294	8,000
2023-09-22	116.50	119.00	116.50	119.00	10.515	5,040
2023-09-21	117.00	117.00	116.50	116.50	10.294	8,010
2023-09-20	119.00	119.00	119.00	119.00	10.515	8,000
2023-09-19	119.00	119.00	117.00	117.00	10.338	2,950
2023-09-18	116.50	117.50	116.50	117.50	10.382	6,000
2023-09-15	117.00	117.50	117.00	117.50	10.382	2,000
2023-09-13	117.50	117.50	117.50	117.50	10.382	2,000
2023-09-12	118.50	121.00	118.50	118.50	10.471	16,000
2023-09-11	116.00	116.00	116.00	116.00	10.250	11,020
2023-09-08	116.00	118.00	116.00	116.50	10.294	32,320
2023-09-07	118.50	118.50	118.00	118.00	10.426	5,000
2023-09-06	121.00	121.00	121.00	121.00	10.692	12,020
2023-09-05	120.50	121.50	120.00	121.00	10.692	7,000
2023-09-04	124.00	124.00	121.00	121.00	10.692	79,000
2023-09-01	118.00	123.00	117.50	123.00	10.868	472,010
2023-08-31	117.50	118.50	117.00	118.50	10.471	14,020
2023-08-30	117.50	117.50	116.00	117.50	10.382	17,010
2023-08-29	117.50	117.50	117.50	117.50	10.382	40,110
2023-08-28	116.00	117.50	116.00	117.50	10.382	12,010
2023-08-25	115.50	115.50	115.50	115.50	10.206	37,010
2023-08-24	116.50	116.50	114.50	115.50	10.206	6,000
2023-08-23	114.50	115.50	114.00	115.50	10.206	47,030
2023-08-22	115.00	116.00	115.00	115.00	10.161	270,000
2023-08-21	112.50	115.00	111.00	115.00	10.161	186,010
2023-08-18	112.50	113.00	112.00	113.00	9.985	7,210
2023-08-17	111.00	113.50	111.00	113.00	9.985	53,040
2023-08-16	112.00	112.00	110.00	112.00	9.896	29,020
2023-08-15	110.00	112.00	109.50	112.00	9.896	115,050
2023-08-11	115.00	115.00	112.50	114.00	10.073	20,100
2023-08-10	112.00	116.00	112.00	113.00	9.985	55,000
2023-08-09	111.50	112.00	110.00	112.00	9.896	51,010
2023-08-08	111.50	112.00	111.50	112.00	9.896	13,050
2023-08-07	112.00	112.00	111.00	111.50	9.852	16,000
2023-08-04	111.00	111.00	111.00	111.00	9.808	3,010
2023-08-03	112.00	112.50	112.00	112.00	9.896	18,200
2023-08-02	112.50	112.50	110.00	110.00	9.720	224,000
2023-07-31	113.00	113.00	112.50	112.50	9.940	12,010
2023-07-27	109.50	112.00	109.50	111.50	9.852	44,000
2023-07-26	110.50	111.00	110.50	110.50	9.764	24,000
2023-07-25	113.50	113.50	110.50	111.00	9.808	18,040
2023-07-24	112.00	113.50	112.00	113.50	10.029	11,010
2023-07-21	111.50	112.00	110.00	112.00	9.896	46,050
2023-07-20	112.00	112.00	112.00	112.00	9.896	1,060
2023-07-19	110.00	111.50	110.00	111.50	9.852	16,550
2023-07-18	111.50	111.50	111.00	111.00	9.808	49,020
2023-07-17	112.00	112.00	111.00	112.00	9.896	18,000
2023-07-14	111.00	111.00	111.00	111.00	9.808	3,000
2023-07-13	110.00	110.50	110.00	110.50	9.764	11,000
2023-07-12	109.50	110.00	109.50	110.00	9.720	2,000
2023-07-11	111.00	111.00	110.00	110.50	9.764	51,010
2023-07-10	110.50	111.50	110.50	111.00	9.808	7,000
2023-07-07	110.50	110.50	110.50	110.50	9.764	4,310
2023-07-06	111.00	111.50	111.00	111.50	9.852	6,100
2023-07-05	112.00	112.00	111.50	111.50	9.852	3,520
2023-07-04	113.00	113.00	111.00	112.00	9.896	50,000
2023-06-30	110.50	111.00	110.00	110.00	9.720	50,000
2023-06-29	111.00	111.00	110.00	110.00	9.720	57,000
2023-06-28	111.00	111.00	110.50	111.00	9.808	36,000
2023-06-27	111.00	112.00	111.00	111.00	9.808	77,000

← NewerPage 13 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.