Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	109.00	110.50	108.00	110.50	8.880	226,000
2021-12-28	113.00	113.00	110.00	110.50	8.880	173,000
2021-12-27	115.00	115.00	111.50	113.50	9.121	40,000
2021-12-24	115.00	115.00	114.00	114.00	9.161	80,000
2021-12-23	115.00	115.00	113.50	114.50	9.201	12,000
2021-12-22	115.50	115.50	114.00	114.00	9.161	101,000
2021-12-21	115.50	115.50	114.00	115.00	9.241	33,000
2021-12-20	118.00	118.00	114.00	114.00	9.161	211,000
2021-12-17	116.50	116.50	114.50	115.00	9.241	155,000
2021-12-16	115.00	115.50	112.00	115.50	9.282	202,000
2021-12-15	115.00	118.00	114.00	114.00	9.161	467,000
2021-12-14	115.00	115.00	112.00	115.00	9.241	213,000
2021-12-13	116.00	116.00	114.00	115.00	9.241	69,000
2021-12-09	115.00	115.00	113.50	114.00	9.161	142,000
2021-12-08	113.50	115.50	113.50	115.00	9.241	371,000
2021-12-07	115.00	116.00	113.00	113.50	9.121	216,000
2021-12-03	117.00	118.50	115.00	115.00	9.241	592,000
2021-12-02	111.00	117.00	110.00	114.50	9.201	636,000
2021-12-01	105.50	111.00	105.50	110.00	8.840	391,000
2021-11-30	106.00	112.00	106.00	110.00	8.840	2,644,000
2021-11-29	105.50	109.00	105.50	108.50	8.719	1,483,000
2021-11-26	102.00	107.50	102.00	107.50	8.639	2,005,000
2021-11-25	98.000	103.00	98.000	103.00	8.277	1,057,000
2021-11-24	94.250	99.000	94.250	98.000	7.875	318,000
2021-11-23	94.250	94.250	94.000	94.000	7.554	995,000
2021-11-22	93.250	95.000	93.250	94.000	7.554	1,227,000
2021-11-19	93.750	94.500	93.750	94.000	7.554	553,000
2021-11-18	92.500	93.500	92.250	93.250	7.494	1,198,000
2021-11-17	93.250	93.250	91.500	92.250	7.413	282,000
2021-11-16	95.250	95.250	90.000	92.000	7.393	1,289,000
2021-11-15	95.000	95.500	94.250	95.000	7.634	350,000
2021-11-12	100.00	100.00	94.750	95.250	7.654	528,000
2021-11-11	91.500	94.500	91.500	94.500	7.594	636,000
2021-11-10	90.500	91.000	90.500	90.750	7.293	52,000
2021-11-09	91.000	91.000	90.500	90.750	7.293	40,000
2021-11-08	91.000	91.000	90.000	91.000	7.313	572,000
2021-11-05	91.250	91.250	89.500	91.000	7.313	176,000
2021-11-04	90.250	90.500	89.500	90.500	7.273	250,000
2021-11-03	91.250	91.250	90.500	90.750	7.293	162,000
2021-11-02	91.500	91.500	90.500	91.000	7.313	196,000
2021-11-01	91.000	91.500	90.000	91.000	7.313	461,000
2021-10-29	90.250	91.500	90.000	90.000	7.232	355,000
2021-10-28	91.000	91.250	90.000	90.000	7.232	269,000
2021-10-27	91.000	91.000	90.500	91.000	7.313	101,000
2021-10-26	91.000	91.500	90.750	91.000	7.313	130,000
2021-10-25	91.000	91.000	90.500	91.000	7.313	193,000
2021-10-21	90.000	91.000	90.000	90.500	7.273	120,000
2021-10-20	90.750	91.000	90.000	90.000	7.232	126,000
2021-10-19	91.000	92.500	90.750	91.000	7.313	17,000
2021-10-18	91.000	91.000	90.500	91.000	7.313	43,000
2021-10-15	90.000	90.750	90.000	90.250	7.253	239,000
2021-10-14	90.250	90.500	90.250	90.500	7.273	225,000

← NewerPage 20 of 20 · 1,192 trading days

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.