Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	120.00	121.00	118.00	118.00	9.916	53,590
2022-06-28	119.50	123.00	119.50	120.00	10.084	38,370
2022-06-27	118.50	119.50	118.50	119.50	10.042	7,000
2022-06-24	121.00	121.00	118.50	119.50	10.042	87,000
2022-06-23	119.50	120.00	117.50	119.50	10.042	31,010
2022-06-22	120.00	120.00	118.00	119.50	10.042	70,000
2022-06-21	121.50	121.50	118.00	120.00	10.084	131,000
2022-06-20	121.00	121.00	119.00	119.50	10.042	92,210
2022-06-17	122.50	123.00	117.50	121.00	10.168	61,000
2022-06-16	123.50	125.50	122.00	122.00	10.252	107,200
2022-06-15	124.50	124.50	122.00	124.00	10.420	152,020
2022-06-14	122.00	124.00	122.00	122.50	10.294	304,320
2022-06-13	119.00	121.50	118.00	120.50	10.126	242,040
2022-06-10	119.00	119.00	117.50	119.00	10.000	60,010
2022-06-09	117.50	119.00	117.00	119.00	10.000	99,360
2022-06-08	116.00	118.00	116.00	117.50	9.874	16,170
2022-06-07	118.00	118.00	117.00	117.50	9.874	39,210
2022-06-06	118.50	118.50	117.00	117.00	9.832	36,280
2022-06-02	119.00	119.00	117.00	118.00	9.916	57,130
2022-06-01	119.00	119.00	117.50	118.50	9.958	56,000
2022-05-31	119.00	119.00	118.00	118.50	9.958	60,460
2022-05-30	117.50	119.00	117.00	118.00	9.916	54,000
2022-05-27	120.00	120.00	117.00	118.00	9.916	43,110
2022-05-26	119.50	119.50	116.50	118.00	9.916	99,080
2022-05-25	118.00	119.00	118.00	118.00	9.916	35,210
2022-05-24	118.00	124.00	117.00	118.00	9.916	217,040
2022-05-23	112.50	146.00	112.50	117.00	9.832	228,190
2022-05-20	113.50	114.50	112.00	112.50	9.454	79,000
2022-05-19	113.00	114.00	110.00	112.50	9.454	117,000
2022-05-18	112.00	113.00	111.50	112.00	9.412	68,000
2022-05-17	110.50	113.00	110.00	111.00	9.328	188,000
2022-05-13	110.00	113.00	109.50	109.50	9.202	161,000
2022-05-12	111.00	111.00	106.50	108.50	9.118	148,000
2022-05-11	112.50	112.50	108.00	109.50	9.202	36,000
2022-05-10	107.00	110.50	107.00	109.50	9.202	36,000
2022-05-09	110.50	110.50	109.00	109.50	9.202	15,000
2022-05-06	111.50	111.50	109.00	110.50	9.286	46,000
2022-05-05	112.50	112.50	109.50	112.00	9.412	73,000
2022-05-03	111.00	112.50	110.00	111.00	9.328	38,000
2022-04-29	111.00	111.50	110.00	111.50	9.370	54,000
2022-04-28	108.50	112.00	108.50	111.00	9.328	62,000
2022-04-27	111.00	111.00	108.50	109.50	9.202	25,000
2022-04-26	108.50	111.00	108.50	110.50	9.286	96,000
2022-04-25	108.00	110.00	108.00	109.00	9.160	89,000
2022-04-22	109.50	110.50	109.00	109.50	9.202	33,000
2022-04-21	111.50	111.50	110.00	110.50	9.286	41,030
2022-04-20	111.00	112.00	110.00	110.50	9.286	41,480
2022-04-19	110.50	112.50	110.00	111.50	9.370	48,000
2022-04-18	104.50	112.00	104.00	111.00	9.328	229,000
2022-04-12	109.00	109.00	105.00	107.00	8.992	227,000
2022-04-11	112.50	113.00	100.50	110.00	9.244	202,000
2022-04-08	111.00	113.00	111.00	112.00	9.412	252,000
2022-04-07	112.00	113.50	112.00	112.00	9.412	58,000
2022-04-05	113.00	113.50	112.50	113.50	9.538	27,000
2022-04-04	112.50	113.50	112.00	113.50	9.538	89,000
2022-04-01	114.00	114.00	112.00	114.00	9.580	110,000
2022-03-31	113.50	114.50	113.00	114.50	9.622	58,000
2022-03-30	112.50	114.50	112.50	113.50	9.538	49,000
2022-03-29	112.00	114.00	112.00	113.00	9.496	78,000
2022-03-28	114.50	114.50	113.50	114.00	9.580	33,000

← NewerPage 18 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.