Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	113.50	114.50	113.50	114.00	9.580	93,000
2022-03-24	114.00	114.00	111.50	112.50	9.454	93,120
2022-03-23	112.00	113.50	112.00	112.50	9.454	98,110
2022-03-22	111.50	112.50	111.00	111.50	9.370	249,000
2022-03-21	115.00	115.00	111.50	111.50	9.370	473,000
2022-03-18	112.50	113.50	112.50	113.50	9.538	142,000
2022-03-17	113.00	115.00	112.50	113.00	9.496	150,000
2022-03-16	114.50	114.50	113.00	113.00	9.496	162,000
2022-03-15	114.00	115.00	113.00	113.50	9.538	84,000
2022-03-14	115.00	115.00	114.00	115.00	9.664	62,000
2022-03-11	114.00	116.00	114.00	115.00	9.664	24,000
2022-03-10	113.00	115.50	112.50	114.50	9.622	639,000
2022-03-09	116.00	119.00	114.50	119.00	9.563	344,000
2022-03-08	114.00	116.00	113.00	114.00	9.161	1,298,000
2022-03-07	115.00	115.00	112.00	114.00	9.161	427,000
2022-03-04	114.50	116.00	114.50	115.00	9.241	147,000
2022-03-03	114.00	117.00	114.00	115.50	9.282	233,000
2022-03-02	112.50	116.00	112.50	114.00	9.161	146,000
2022-03-01	111.00	115.00	111.00	112.50	9.041	159,000
2022-02-28	116.00	116.00	110.50	110.50	8.880	520,000
2022-02-25	113.50	113.50	110.50	112.00	9.000	326,000
2022-02-24	115.50	117.00	113.00	113.50	9.121	205,000
2022-02-23	115.00	116.50	114.00	115.50	9.282	75,000
2022-02-22	114.00	115.00	112.50	115.00	9.241	104,000
2022-02-21	113.50	115.00	113.50	115.00	9.241	253,000
2022-02-18	116.00	117.00	114.00	114.00	9.161	167,000
2022-02-17	114.00	116.50	114.00	115.50	9.282	329,000
2022-02-15	114.00	118.00	114.00	115.00	9.241	366,000
2022-02-14	118.50	118.50	115.00	115.00	9.241	437,000
2022-02-11	91.000	121.00	91.000	117.50	9.442	2,729,000
2022-02-10	126.00	126.50	124.00	125.00	10.045	104,000
2022-02-09	126.00	127.00	125.00	126.00	10.125	169,000
2022-02-08	127.00	127.00	125.50	126.00	10.125	120,000
2022-02-07	124.00	126.50	124.00	126.50	10.166	177,000
2022-02-04	125.50	126.00	125.00	125.00	10.045	149,000
2022-02-03	127.00	127.00	125.00	125.00	10.045	197,000
2022-02-02	126.50	126.50	123.50	126.00	10.125	342,000
2022-02-01	129.00	129.00	124.50	127.00	10.206	96,000
2022-01-31	123.50	128.00	123.50	127.00	10.206	376,000
2022-01-28	126.00	126.00	122.00	124.00	9.965	222,000
2022-01-27	118.50	125.00	117.00	123.50	9.925	538,000
2022-01-26	118.00	123.00	115.50	117.50	9.442	143,000
2022-01-25	114.50	116.00	112.00	115.00	9.241	287,000
2022-01-24	114.00	117.00	113.50	116.00	9.322	354,000
2022-01-21	116.00	117.00	114.00	115.00	9.241	623,000
2022-01-20	121.50	122.00	117.00	117.00	9.402	638,000
2022-01-19	123.00	126.00	120.00	121.50	9.764	441,000
2022-01-18	128.00	128.00	122.50	123.50	9.925	331,000
2022-01-17	124.00	128.00	124.00	127.00	10.206	148,000
2022-01-14	128.50	128.50	126.00	127.00	10.206	42,000
2022-01-13	128.00	128.50	126.00	127.00	10.206	709,000
2022-01-12	128.50	129.00	126.50	128.00	10.286	201,000
2022-01-11	126.50	128.50	122.50	127.00	10.206	1,168,000
2022-01-10	133.00	133.00	125.00	125.50	10.085	987,000
2022-01-07	133.50	134.00	131.00	133.00	10.688	444,000
2022-01-06	128.00	135.00	126.50	131.00	10.527	909,000
2022-01-05	114.50	130.00	114.50	128.50	10.326	1,383,000
2022-01-04	111.50	117.00	111.50	115.50	9.282	362,000
2021-12-30	111.00	111.50	110.50	110.50	8.880	110,000
2021-12-29	109.00	110.50	108.00	110.50	8.880	226,000

← NewerPage 19 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.