Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	123.00	125.50	122.00	123.00	10.336	99,410
2022-12-26	123.00	123.00	122.00	122.50	10.294	512,130
2022-12-23	123.50	125.00	123.50	123.50	10.378	70,030
2022-12-22	123.50	125.00	123.00	123.00	10.336	45,000
2022-12-21	123.50	123.50	123.00	123.50	10.378	45,100
2022-12-20	125.50	125.50	123.00	123.50	10.378	46,040
2022-12-19	124.50	125.50	123.00	125.50	10.546	59,100
2022-12-16	123.50	123.50	123.00	123.50	10.378	128,640
2022-12-15	123.50	123.50	123.00	123.50	10.378	106,110
2022-12-14	124.00	124.50	123.00	123.00	10.336	564,150
2022-12-13	125.50	125.50	123.50	125.00	10.504	180,040
2022-12-09	126.00	126.00	123.00	123.50	10.378	86,020
2022-12-08	124.50	124.50	123.00	123.00	10.336	26,050
2022-12-07	124.00	124.00	122.50	123.00	10.336	249,030
2022-12-06	124.50	125.00	124.00	125.00	10.504	42,130
2022-12-02	125.50	126.00	123.50	125.50	10.546	256,000
2022-12-01	124.50	125.00	123.50	125.00	10.504	181,360
2022-11-30	125.00	125.00	124.00	124.50	10.462	36,000
2022-11-29	125.50	125.50	124.00	124.50	10.462	48,900
2022-11-28	125.50	125.50	124.00	124.50	10.462	39,080
2022-11-25	125.00	125.00	123.50	124.50	10.462	150,000
2022-11-24	124.50	124.50	123.50	124.50	10.462	39,000
2022-11-23	125.00	125.00	123.50	125.00	10.504	93,000
2022-11-22	125.50	125.50	124.00	124.50	10.462	48,020
2022-11-21	126.00	126.00	123.50	124.50	10.462	96,000
2022-11-18	125.00	126.00	124.00	125.00	10.504	46,000
2022-11-17	123.50	125.50	123.50	125.00	10.504	63,010
2022-11-16	125.00	125.00	123.00	123.50	10.378	110,920
2022-11-15	125.50	126.00	124.50	124.50	10.462	111,000
2022-11-14	128.50	128.50	122.00	123.00	10.336	187,010
2022-11-11	128.00	130.00	126.50	127.00	10.672	177,590
2022-11-10	128.50	128.50	126.00	126.00	10.588	41,000
2022-11-09	127.00	128.50	127.00	128.50	10.798	11,070
2022-11-08	128.50	128.50	126.00	128.50	10.798	38,000
2022-11-07	131.00	131.00	126.50	127.50	10.714	31,040
2022-11-04	125.50	132.00	125.50	128.50	10.798	57,150
2022-11-03	122.00	125.50	121.50	125.00	10.504	61,080
2022-11-02	125.50	126.00	125.00	125.00	10.504	72,000
2022-11-01	125.00	125.00	124.00	125.00	10.504	20,000
2022-10-31	124.50	126.00	124.50	125.50	10.546	20,000
2022-10-28	124.00	125.00	124.00	124.50	10.462	18,100
2022-10-27	124.00	124.50	123.00	124.50	10.462	24,000
2022-10-26	120.50	124.00	120.50	123.50	10.378	27,370
2022-10-25	124.00	124.00	120.00	120.00	10.084	62,040
2022-10-21	123.50	124.00	123.00	124.00	10.420	66,000
2022-10-20	123.00	124.00	121.50	124.00	10.420	32,000
2022-10-19	124.00	124.00	124.00	124.00	10.420	51,000
2022-10-18	124.00	124.00	123.00	124.00	10.420	58,120
2022-10-17	124.00	124.00	120.00	124.00	10.420	146,040
2022-10-12	126.00	126.00	123.50	125.00	10.504	11,890
2022-10-11	126.50	126.50	124.00	125.00	10.504	47,220
2022-10-10	125.50	126.50	124.50	126.00	10.588	133,000
2022-10-07	125.50	126.50	124.50	126.50	10.630	86,160
2022-10-06	126.50	127.00	125.50	126.50	10.630	128,000
2022-10-05	126.50	127.00	126.00	127.00	10.672	92,320
2022-10-04	126.00	127.00	125.50	126.50	10.630	81,000
2022-10-03	126.00	127.50	124.00	125.00	10.504	204,190
2022-09-30	129.50	130.00	126.00	126.00	10.588	258,310
2022-09-29	128.50	130.00	128.50	129.00	10.840	23,010
2022-09-28	128.50	130.00	128.00	129.50	10.882	35,000

← NewerPage 16 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.