Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	129.50	130.50	129.00	129.00	10.840	101,770
2022-09-26	131.50	132.50	128.50	130.00	10.924	88,000
2022-09-23	130.50	131.00	129.50	131.00	11.008	143,000
2022-09-22	130.50	132.00	129.00	130.00	10.924	218,000
2022-09-21	130.00	130.50	129.50	130.00	10.924	53,170
2022-09-20	129.50	131.00	129.50	130.50	10.966	95,000
2022-09-19	131.00	132.50	130.50	130.50	10.966	238,040
2022-09-16	129.50	130.50	129.50	130.50	10.966	84,140
2022-09-15	132.00	132.00	130.00	130.50	10.966	470,000
2022-09-14	126.50	132.00	126.50	131.00	11.008	325,030
2022-09-13	131.00	131.00	126.50	129.00	10.840	456,050
2022-09-12	131.00	133.00	129.00	130.50	10.966	148,000
2022-09-09	131.00	131.50	129.00	131.00	11.008	138,090
2022-09-08	132.00	132.50	129.00	131.50	11.050	112,020
2022-09-07	132.50	132.50	130.00	131.50	11.050	73,400
2022-09-06	133.00	133.00	131.50	131.50	11.050	49,100
2022-09-05	134.00	134.00	130.00	132.00	11.092	128,480
2022-09-02	133.00	133.50	131.00	132.00	11.092	47,960
2022-09-01	131.50	140.00	131.50	132.00	11.092	238,560
2022-08-31	129.00	131.00	129.00	130.00	10.924	61,010
2022-08-30	129.00	131.00	129.00	129.50	10.882	94,210
2022-08-29	129.00	132.00	129.00	129.50	10.882	100,010
2022-08-26	133.00	133.00	131.50	131.50	11.050	82,000
2022-08-25	133.00	133.00	132.00	133.00	11.176	56,160
2022-08-24	134.50	134.50	131.50	132.50	11.134	70,100
2022-08-23	132.50	133.50	131.50	133.00	11.176	83,100
2022-08-22	132.00	135.50	131.50	133.00	11.176	194,000
2022-08-19	133.50	133.50	131.50	132.00	11.092	68,050
2022-08-18	133.50	133.50	132.00	133.00	11.176	214,190
2022-08-17	135.50	135.50	130.50	133.00	11.176	561,680
2022-08-16	130.00	138.50	129.00	133.00	11.176	1,217,300
2022-08-15	123.50	128.50	123.00	128.00	10.756	951,730
2022-08-11	121.50	122.50	120.00	122.50	10.294	59,380
2022-08-10	121.00	123.00	121.00	122.00	10.252	76,000
2022-08-09	122.50	122.50	120.00	121.00	10.168	57,020
2022-08-08	123.00	123.00	119.50	121.50	10.210	18,000
2022-08-05	120.00	121.50	118.00	119.50	10.042	158,990
2022-08-04	122.50	122.50	121.50	121.50	10.210	6,120
2022-08-03	122.50	122.50	121.50	121.50	10.210	12,030
2022-08-02	122.50	122.50	121.00	121.00	10.168	72,510
2022-08-01	123.00	123.50	120.50	122.50	10.294	82,200
2022-07-27	121.00	123.50	121.00	122.00	10.252	44,640
2022-07-26	120.50	120.50	120.50	120.50	10.126	2,000
2022-07-25	122.50	123.00	119.00	120.00	10.084	35,070
2022-07-22	121.00	121.50	120.00	120.00	10.084	29,190
2022-07-21	120.00	121.50	119.00	120.00	10.084	8,880
2022-07-20	120.50	121.00	120.00	120.00	10.084	30,000
2022-07-19	121.00	121.00	119.50	120.50	10.126	7,000
2022-07-18	121.50	121.50	119.50	120.00	10.084	11,010
2022-07-15	123.00	123.00	119.00	119.50	10.042	44,000
2022-07-14	122.00	122.00	120.00	121.00	10.168	40,000
2022-07-12	123.50	123.50	119.50	120.00	10.084	49,010
2022-07-11	120.00	121.50	120.00	121.00	10.168	46,130
2022-07-08	121.00	124.50	117.50	122.00	10.252	97,080
2022-07-07	122.00	122.00	111.00	120.00	10.084	145,000
2022-07-06	120.00	122.00	118.00	120.50	10.126	164,000
2022-07-05	122.50	122.50	118.00	118.00	9.916	46,620
2022-07-04	122.50	122.50	120.50	121.00	10.168	48,240
2022-07-01	120.00	121.00	120.00	121.00	10.168	324,050
2022-06-30	122.00	122.50	118.50	120.50	10.126	705,980

← NewerPage 17 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.