Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.200	15.200	15.000	15.200	15.200	184,497
2026-04-16	15.400	15.400	15.200	15.200	15.200	9,500
2026-04-10	15.600	15.600	15.400	15.400	15.400	5,134
2026-04-08	15.400	15.600	15.400	15.600	15.600	43,858
2026-04-07	15.600	15.600	15.400	15.400	15.400	8,293
2026-04-03	15.300	15.600	15.300	15.600	15.600	111,119
2026-04-02	15.200	15.300	15.200	15.300	15.300	1,800
2026-04-01	15.300	15.400	15.100	15.300	15.300	3,501
2026-03-31	15.200	15.200	15.100	15.100	15.100	25,511
2026-03-30	15.300	15.300	14.900	15.100	15.100	50,923
2026-03-27	15.400	15.400	15.300	15.300	15.300	35,012
2026-03-26	15.300	15.400	15.300	15.400	15.400	35,313
2026-03-25	15.300	15.300	15.200	15.300	15.300	23,054
2026-03-24	15.200	15.200	15.100	15.200	15.200	22,154
2026-03-23	15.200	15.300	15.100	15.100	15.100	21,452
2026-03-20	15.100	15.300	15.100	15.300	15.300	5,623
2026-03-19	15.300	15.300	15.200	15.200	15.200	19,210
2026-03-18	15.500	15.500	15.300	15.300	15.300	12,221
2026-03-17	15.100	15.400	15.100	15.400	15.400	9,558
2026-03-16	15.500	15.500	15.200	15.300	15.300	24,350
2026-03-13	15.200	15.600	15.100	15.500	15.500	111,219
2026-03-12	15.300	15.500	15.100	15.200	15.200	64,655
2026-03-11	15.800	16.100	15.800	16.100	15.290	6,824,302
2026-03-10	15.700	15.700	15.600	15.700	14.910	23,005
2026-03-09	15.600	15.700	15.500	15.500	14.720	20,295
2026-03-06	15.600	15.700	15.600	15.600	14.815	51,400
2026-03-05	15.700	15.700	15.500	15.700	14.910	56,838
2026-03-04	15.500	15.600	14.700	15.600	14.815	260,649
2026-03-02	16.000	16.000	15.500	15.500	14.720	115,773
2026-02-27	16.500	16.500	16.300	16.300	15.480	24,037
2026-02-26	16.500	16.600	16.400	16.500	15.670	23,604
2026-02-25	16.300	16.400	16.200	16.400	15.575	12,389
2026-02-24	16.200	16.300	16.100	16.200	15.385	18,547
2026-02-23	16.100	16.100	16.000	16.100	15.290	29,612
2026-02-20	15.800	16.100	15.800	16.000	15.195	45,451
2026-02-19	15.900	15.900	15.800	15.900	15.100	19,571
2026-02-18	15.900	15.900	15.800	15.800	15.005	30,728
2026-02-17	15.700	15.900	15.700	15.900	15.100	13,412
2026-02-16	15.300	15.800	15.300	15.800	15.005	44,903
2026-02-13	16.200	16.300	14.900	15.300	14.530	328,372
2026-02-12	15.800	16.300	15.800	16.100	15.290	43,091
2026-02-11	16.000	16.300	15.700	16.300	15.480	83,668
2026-02-10	15.700	16.000	15.700	16.000	15.195	52,440
2026-02-09	15.800	15.900	15.600	15.800	15.005	36,853
2026-02-06	15.900	15.900	15.700	15.800	15.005	32,029
2026-02-05	15.700	16.000	15.700	15.900	15.100	26,144
2026-02-04	15.900	15.900	15.700	15.700	14.910	30,705
2026-02-03	15.700	15.900	15.700	15.900	15.100	41,614
2026-02-02	15.800	15.800	15.600	15.700	14.910	21,267
2026-01-30	15.600	15.800	15.600	15.800	15.005	16,760
2026-01-29	15.600	15.700	15.600	15.700	14.910	5,950
2026-01-28	15.600	15.700	15.500	15.600	14.815	5,353
2026-01-27	15.700	15.700	15.500	15.500	14.720	7,821
2026-01-26	15.800	15.800	15.500	15.600	14.815	10,607
2026-01-23	15.700	15.700	15.300	15.500	14.720	13,086
2026-01-22	15.800	15.800	15.600	15.600	14.815	18,937
2026-01-21	15.800	15.800	15.700	15.700	14.910	29,709
2026-01-20	15.700	15.800	15.500	15.700	14.910	14,195
2026-01-19	16.100	16.100	15.700	15.800	15.005	27,119
2026-01-16	15.500	15.700	15.300	15.700	14.910	25,585

← NewerPage 3 of 20 · 1,190 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.