Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	114.50	114.50	114.00	114.00	10.073	37,000
2023-03-22	114.50	115.50	114.00	114.00	10.073	66,000
2023-03-21	115.50	115.50	114.50	115.00	10.161	29,050
2023-03-20	116.00	116.00	114.50	114.50	10.117	39,000
2023-03-17	116.00	116.00	115.00	116.00	10.250	14,000
2023-03-16	116.00	116.00	114.00	115.50	10.206	69,000
2023-03-15	117.00	117.00	116.00	116.50	10.294	62,000
2023-03-14	115.00	116.00	114.00	116.00	10.250	293,300
2023-03-13	116.50	117.00	116.50	116.50	10.294	150,020
2023-03-10	120.00	120.00	116.00	117.50	10.382	460,220
2023-03-09	123.50	126.00	123.50	126.00	10.588	323,010
2023-03-08	124.50	124.50	123.00	124.00	10.420	165,000
2023-03-07	123.00	124.50	123.00	124.00	10.420	116,000
2023-03-03	123.50	124.00	121.50	123.50	10.378	305,140
2023-03-02	123.50	123.50	122.50	123.00	10.336	268,000
2023-03-01	124.00	124.50	123.00	123.50	10.378	343,040
2023-02-28	124.00	125.50	123.00	123.00	10.336	234,120
2023-02-27	126.00	126.00	123.50	123.50	10.378	252,050
2023-02-24	124.00	124.50	123.50	124.00	10.420	141,010
2023-02-23	125.50	125.50	123.50	124.00	10.420	132,000
2023-02-22	125.50	125.50	124.00	124.00	10.420	36,000
2023-02-21	123.50	124.50	123.50	124.00	10.420	30,000
2023-02-20	124.00	125.50	123.50	123.50	10.378	36,100
2023-02-17	124.50	125.00	123.50	124.00	10.420	63,070
2023-02-16	125.00	125.00	124.00	124.00	10.420	41,000
2023-02-15	124.50	126.50	123.50	124.00	10.420	272,000
2023-02-14	125.00	125.00	123.00	124.00	10.420	80,060
2023-02-13	123.00	125.00	123.00	125.00	10.504	69,000
2023-02-10	124.50	124.50	123.50	124.00	10.420	19,210
2023-02-09	125.00	125.00	123.50	124.50	10.462	19,000
2023-02-08	125.00	125.00	123.00	124.00	10.420	78,110
2023-02-07	123.50	124.50	123.50	124.00	10.420	179,100
2023-02-06	124.00	124.00	123.00	123.50	10.378	67,000
2023-02-03	123.50	124.50	123.50	124.00	10.420	26,000
2023-02-02	123.50	124.00	123.00	123.50	10.378	791,480
2023-02-01	123.50	124.00	123.00	123.50	10.378	584,000
2023-01-31	125.00	125.00	123.00	124.00	10.420	1,182,150
2023-01-30	123.50	125.00	123.50	125.00	10.504	165,000
2023-01-27	124.00	124.00	124.00	124.00	10.420	126,000
2023-01-26	124.00	124.00	123.50	123.50	10.378	35,000
2023-01-25	124.00	124.00	124.00	124.00	10.420	110,340
2023-01-24	124.50	124.50	124.00	124.50	10.462	258,000
2023-01-23	124.00	125.00	124.00	124.50	10.462	188,450
2023-01-20	124.00	125.00	123.50	124.50	10.462	270,000
2023-01-19	125.50	125.50	123.50	125.00	10.504	236,000
2023-01-18	124.00	125.00	124.00	125.00	10.504	92,220
2023-01-17	124.00	125.00	124.00	125.00	10.504	82,000
2023-01-16	124.50	124.50	122.50	124.00	10.420	31,160
2023-01-13	124.50	124.50	123.50	124.00	10.420	113,090
2023-01-12	124.00	124.50	124.00	124.00	10.420	21,500
2023-01-11	124.00	124.50	123.50	124.00	10.420	125,000
2023-01-10	124.50	124.50	123.00	124.00	10.420	147,020
2023-01-09	122.50	124.00	122.50	123.50	10.378	94,080
2023-01-06	120.50	124.50	120.50	123.00	10.336	189,000
2023-01-05	123.50	124.50	123.00	123.50	10.378	188,000
2023-01-04	123.50	124.00	123.00	123.00	10.336	124,200
2023-01-03	124.00	124.00	123.00	123.50	10.378	83,820
2022-12-30	123.50	124.00	122.50	123.50	10.378	153,220
2022-12-29	123.50	124.00	121.50	123.50	10.378	145,270
2022-12-28	125.50	125.50	123.50	123.50	10.378	221,210

← NewerPage 15 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.