Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.700	15.700	15.600	15.700	14.910	22,088
2026-01-14	15.600	15.700	15.500	15.700	14.910	8,722
2026-01-13	15.600	15.700	15.600	15.700	14.910	4,694
2026-01-12	15.700	15.700	15.500	15.600	14.815	4,967
2026-01-09	15.500	16.100	15.500	15.500	14.720	28,324
2026-01-08	15.500	15.500	15.400	15.400	14.625	19,862
2026-01-07	15.600	15.700	15.400	15.400	14.625	49,210
2026-01-06	15.500	15.600	15.500	15.600	14.815	4,828
2026-01-05	15.600	15.600	15.400	15.500	14.720	14,006
2025-12-30	15.500	15.700	15.400	15.600	14.815	11,516
2025-12-29	15.400	15.700	15.400	15.600	14.815	75,680
2025-12-26	15.700	15.700	15.400	15.400	14.625	20,764
2025-12-25	15.500	15.500	15.400	15.400	14.625	20,640
2025-12-24	15.600	15.600	15.400	15.500	14.720	3,261
2025-12-23	15.600	15.700	15.500	15.600	14.815	31,900
2025-12-22	15.500	15.700	15.500	15.600	14.815	2,307
2025-12-19	15.700	15.700	15.100	15.700	14.910	11,175
2025-12-18	15.400	15.500	15.400	15.500	14.720	10,393
2025-12-17	15.500	15.500	15.300	15.300	14.530	237,254
2025-12-16	15.700	15.700	15.400	15.500	14.720	8,009
2025-12-15	15.600	15.700	15.400	15.400	14.625	23,700
2025-12-12	15.700	15.700	15.500	15.500	14.720	16,821
2025-12-11	15.400	15.800	15.400	15.800	15.005	51,936
2025-12-09	15.900	16.000	15.500	15.700	14.910	20,419
2025-12-08	15.300	15.900	15.300	15.800	15.005	157,205
2025-12-04	15.000	15.300	15.000	15.300	14.530	12,439
2025-12-03	15.200	15.200	14.900	15.000	14.245	27,173
2025-12-02	15.500	15.500	14.900	15.100	14.340	96,391
2025-12-01	15.500	15.600	15.400	15.500	14.720	9,943
2025-11-28	15.600	15.600	15.300	15.500	14.720	535,154
2025-11-27	15.500	15.500	15.400	15.500	14.720	11,250
2025-11-26	15.600	15.600	15.400	15.600	14.815	16,100
2025-11-25	15.600	15.600	15.400	15.600	14.815	5,302
2025-11-24	15.600	15.600	15.400	15.600	14.815	19,317
2025-11-21	15.500	15.600	15.500	15.500	14.720	4,316
2025-11-20	15.600	15.600	15.300	15.500	14.720	20,950
2025-11-19	15.500	15.500	15.400	15.500	14.720	33,322
2025-11-18	15.600	15.600	15.400	15.400	14.625	11,154
2025-11-17	15.500	15.600	15.100	15.600	14.815	13,315
2025-11-14	15.400	15.500	15.200	15.200	14.435	38,874
2025-11-13	15.500	15.500	15.200	15.400	14.625	56,327
2025-11-12	15.700	15.800	15.500	15.500	14.720	9,797
2025-11-11	15.000	15.500	15.000	15.500	14.720	10,143
2025-11-10	15.000	15.100	14.800	15.100	14.340	55,806
2025-11-07	15.100	15.200	15.000	15.200	14.435	39,717
2025-11-06	15.500	15.500	15.300	15.400	14.625	7,207
2025-11-05	15.000	15.400	14.900	15.400	14.625	62,237
2025-11-04	15.400	15.600	15.100	15.400	14.625	150,119
2025-11-03	16.700	16.700	16.000	16.100	15.290	92,395
2025-10-31	17.000	17.100	16.900	16.900	16.050	34,791
2025-10-30	17.100	17.100	17.000	17.000	16.145	5,863
2025-10-29	17.200	17.200	17.100	17.200	16.335	25,351
2025-10-28	17.300	17.300	17.100	17.200	16.335	30,627
2025-10-27	17.300	17.400	17.300	17.300	16.430	16,847
2025-10-24	17.600	17.600	17.200	17.200	16.335	39,355
2025-10-22	17.600	17.600	17.300	17.600	16.715	20,243
2025-10-21	17.700	17.800	17.600	17.600	16.715	36,597
2025-10-20	18.000	18.000	17.700	17.800	16.905	2,503
2025-10-17	17.500	17.800	17.500	17.800	16.905	278,668
2025-10-16	17.100	17.600	17.100	17.600	16.715	146,733

← NewerPage 4 of 20 · 1,188 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.