Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	17.100	17.400	17.000	17.300	16.430	15,104
2025-10-14	17.500	17.500	17.000	17.000	16.145	16,437
2025-10-10	17.200	17.800	17.200	17.500	16.620	121,193
2025-10-09	17.400	17.400	17.000	17.400	16.525	10,904
2025-10-08	17.200	17.800	17.200	17.300	16.430	132,499
2025-10-07	17.500	17.500	17.200	17.200	16.335	18,372
2025-10-06	17.300	17.600	17.200	17.400	16.525	20,034
2025-10-03	17.800	17.900	17.200	17.200	16.335	165,375
2025-10-02	17.000	17.700	17.000	17.600	16.715	15,731
2025-10-01	17.900	17.900	17.000	17.000	16.145	481,444
2025-09-30	18.000	18.000	17.800	17.800	16.905	3,672
2025-09-29	17.900	17.900	17.800	17.900	16.999	6,372
2025-09-26	17.800	17.900	17.800	17.900	16.999	65,090
2025-09-25	17.900	17.900	17.800	17.900	16.999	76,240
2025-09-24	17.400	17.800	17.400	17.800	16.905	123,199
2025-09-23	17.400	17.700	17.400	17.600	16.715	80,547
2025-09-22	17.400	17.500	17.400	17.400	16.525	31,283
2025-09-19	17.600	17.600	17.400	17.500	16.620	38,831
2025-09-18	17.600	17.600	17.400	17.500	16.620	22,892
2025-09-17	17.600	17.600	17.500	17.500	16.620	9,559
2025-09-16	17.600	17.600	17.400	17.500	16.620	38,477
2025-09-15	17.600	17.600	17.500	17.600	16.715	49,317
2025-09-12	17.200	17.600	17.100	17.600	16.715	343,729
2025-09-11	17.100	17.200	17.000	17.200	16.335	13,591
2025-09-10	17.200	17.200	17.000	17.100	16.240	24,232
2025-09-09	17.200	17.200	17.000	17.200	16.335	26,439
2025-09-08	16.800	17.000	16.800	16.900	16.050	270,395
2025-09-05	16.800	16.800	16.700	16.800	15.955	32,250
2025-09-04	16.700	16.900	16.600	16.800	15.955	35,876
2025-09-03	16.600	16.700	16.500	16.700	15.860	38,046
2025-09-02	16.200	16.600	16.200	16.500	15.670	241,145
2025-09-01	16.100	16.300	16.100	16.200	15.385	48,159
2025-08-29	16.200	16.400	16.100	16.100	15.290	10,950
2025-08-28	16.200	16.300	16.100	16.200	15.385	105,059
2025-08-27	16.200	16.300	16.100	16.200	15.385	232,352
2025-08-26	15.800	16.200	15.800	16.200	15.385	258,939
2025-08-25	16.300	16.300	15.700	15.800	15.005	28,162
2025-08-22	15.900	16.100	15.900	16.000	15.195	5,035,801
2025-08-21	15.900	16.200	15.800	16.200	15.385	3,544,743
2025-08-20	15.900	16.200	15.900	16.000	15.195	6,026
2025-08-19	16.000	16.000	15.900	16.000	15.195	38,407
2025-08-18	16.000	16.000	15.800	16.000	15.195	44,301
2025-08-15	15.900	15.900	15.700	15.800	15.005	117,208
2025-08-14	16.000	16.000	15.800	15.900	15.100	60,952
2025-08-13	15.900	16.000	15.800	15.900	15.100	392,323
2025-08-08	15.900	16.000	15.700	15.800	15.005	197,502
2025-08-07	15.900	15.900	15.600	15.700	14.910	198,771
2025-08-06	15.700	15.800	15.600	15.600	14.815	182,656
2025-08-05	15.600	15.700	15.600	15.700	14.910	238,828
2025-08-04	15.600	15.700	15.600	15.600	14.815	30,004
2025-08-01	15.600	15.700	15.600	15.600	14.815	84,526
2025-07-31	15.600	15.800	15.600	15.600	14.815	29,096
2025-07-30	15.600	15.600	15.500	15.600	14.815	70,867
2025-07-29	15.500	15.700	15.500	15.600	14.815	86,280
2025-07-25	15.500	15.600	15.500	15.500	14.720	448,756
2025-07-24	15.600	15.600	15.500	15.500	14.720	126,722
2025-07-23	15.800	15.800	15.500	15.600	14.815	65,397
2025-07-22	15.500	15.800	15.400	15.800	15.005	234,050
2025-07-21	15.500	15.600	15.400	15.500	14.720	98,254
2025-07-18	15.500	15.500	15.300	15.500	14.720	112,299

← NewerPage 5 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.