Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	112.00	113.00	111.00	111.00	9.808	64,000
2023-06-23	112.50	112.50	112.00	112.50	9.940	37,000
2023-06-22	113.00	113.00	112.50	112.50	9.940	31,000
2023-06-21	113.00	113.00	113.00	113.00	9.985	25,010
2023-06-20	114.00	114.00	113.00	113.00	9.985	61,340
2023-06-19	112.50	114.00	112.50	114.00	10.073	63,000
2023-06-16	113.00	113.00	112.50	112.50	9.940	70,000
2023-06-15	112.50	113.00	112.50	113.00	9.985	2,060
2023-06-14	113.00	113.00	112.50	112.50	9.940	211,000
2023-06-13	113.00	113.00	112.00	112.50	9.940	231,010
2023-06-12	113.00	113.50	112.50	112.50	9.940	195,180
2023-06-09	113.00	113.00	112.50	113.00	9.985	54,000
2023-06-08	113.50	114.50	113.00	113.00	9.985	76,000
2023-06-07	113.00	114.00	113.00	113.50	10.029	15,160
2023-06-06	113.50	113.50	113.00	113.50	10.029	22,450
2023-06-02	115.00	115.00	113.50	113.50	10.029	31,040
2023-06-01	115.00	115.00	114.00	114.00	10.073	19,490
2023-05-31	115.00	115.00	115.00	115.00	10.161	1,010
2023-05-30	114.50	115.00	114.50	115.00	10.161	22,420
2023-05-29	115.00	115.50	115.00	115.00	10.161	158,010
2023-05-26	115.00	116.00	114.00	115.00	10.161	17,010
2023-05-25	115.00	115.50	114.00	115.50	10.206	18,010
2023-05-24	114.00	114.00	113.00	113.00	9.985	6,320
2023-05-23	114.00	114.50	114.00	114.50	10.117	12,000
2023-05-22	116.00	116.00	114.00	114.00	10.073	14,020
2023-05-19	114.00	117.00	113.00	116.00	10.250	18,020
2023-05-18	114.50	115.00	113.00	113.00	9.985	39,000
2023-05-17	115.00	117.00	114.50	115.00	10.161	252,000
2023-05-16	114.00	116.00	114.00	115.50	10.206	109,020
2023-05-15	116.00	116.00	110.00	112.50	9.940	156,910
2023-05-12	115.50	116.00	114.00	115.50	10.206	28,860
2023-05-11	116.00	116.00	116.00	116.00	10.250	1,220
2023-05-10	116.00	116.00	116.00	116.00	10.250	13,010
2023-05-09	122.00	122.00	116.00	118.50	10.471	15,000
2023-05-08	117.00	117.00	115.00	117.00	10.338	29,000
2023-05-03	115.00	115.00	114.00	114.50	10.117	91,450
2023-05-02	115.00	115.00	114.00	114.50	10.117	5,000
2023-04-28	114.00	115.00	113.50	115.00	10.161	635,000
2023-04-27	114.00	115.00	114.00	114.50	10.117	40,020
2023-04-26	112.50	113.50	112.00	113.50	10.029	48,160
2023-04-25	113.00	113.50	113.00	113.00	9.985	29,110
2023-04-24	113.00	113.00	113.00	113.00	9.985	34,010
2023-04-21	114.00	114.00	113.00	113.50	10.029	61,360
2023-04-20	113.50	113.50	113.00	113.50	10.029	17,000
2023-04-19	113.50	114.50	113.50	113.50	10.029	10,010
2023-04-18	114.50	114.50	113.00	113.50	10.029	1,975,000
2023-04-17	115.00	115.00	113.50	115.00	10.161	81,000
2023-04-12	117.00	117.00	115.00	116.00	10.250	13,000
2023-04-11	116.50	116.50	116.00	116.00	10.250	4,180
2023-04-10	115.00	117.00	115.00	116.00	10.250	54,240
2023-04-07	115.00	116.00	115.00	116.00	10.250	15,010
2023-04-05	115.00	116.00	113.50	113.50	10.029	6,020
2023-04-04	121.50	121.50	115.00	115.00	10.161	42,200
2023-04-03	113.00	114.50	113.00	113.50	10.029	48,050
2023-03-31	113.00	113.00	113.00	113.00	9.985	26,000
2023-03-30	113.00	113.00	112.50	113.00	9.985	201,110
2023-03-29	113.00	113.00	113.00	113.00	9.985	41,030
2023-03-28	114.00	114.00	112.50	113.00	9.985	89,020
2023-03-27	112.50	113.50	112.50	113.50	10.029	58,000
2023-03-24	114.00	114.00	113.50	113.50	10.029	57,990

← NewerPage 14 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.