Muang Thai Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	15.300	15.500	15.300	15.400	14.625	8,783
2025-07-16	15.500	15.500	15.000	15.300	14.530	206,895
2025-07-15	15.400	15.700	15.400	15.400	14.625	136,654
2025-07-14	15.900	15.900	15.200	15.300	14.530	28,834
2025-07-11	15.200	15.800	15.200	15.500	14.720	49,160
2025-07-09	14.900	15.200	14.700	15.100	14.340	174,057
2025-07-08	15.000	15.200	14.500	15.100	14.340	1,513,413
2025-07-07	15.500	16.000	15.200	15.200	14.435	47,763
2025-07-04	15.900	16.400	15.900	15.900	15.100	557,490
2025-07-03	15.500	16.100	15.500	15.900	15.100	2,546,283
2025-07-02	15.600	15.700	15.400	15.500	14.720	194,696
2025-07-01	15.500	15.700	15.500	15.600	14.815	121,053
2025-06-30	15.600	15.700	15.500	15.500	14.720	93,921
2025-06-27	15.300	15.600	15.200	15.500	14.720	243,211
2025-06-26	15.000	15.600	14.900	15.400	14.625	355,133
2025-06-25	14.900	15.100	14.900	15.100	14.340	189,876
2025-06-24	15.000	15.100	14.900	14.900	14.150	113,925
2025-06-23	14.900	15.100	14.900	15.000	14.245	77,669
2025-06-20	14.800	15.000	14.800	14.900	14.150	51,642
2025-06-19	14.900	15.000	14.600	14.800	14.055	283,681
2025-06-18	15.100	15.200	14.900	14.900	14.150	79,640
2025-06-17	15.000	15.200	14.800	15.000	14.245	256,739
2025-06-16	15.300	15.300	14.600	15.000	14.245	127,510
2025-06-13	15.700	15.700	15.000	15.200	14.435	249,869
2025-06-12	15.000	15.800	15.000	15.800	15.005	1,088,968
2025-06-11	14.500	15.200	14.500	15.100	14.340	1,043,781
2025-06-10	14.100	14.500	14.100	14.500	13.771	45,614
2025-06-09	14.500	14.500	14.100	14.300	13.581	40,759
2025-06-06	14.300	14.600	14.200	14.500	13.771	584,037
2025-06-05	13.800	14.400	13.800	14.300	13.581	191,513
2025-06-04	14.900	15.700	13.700	14.100	13.391	1,482,608
2025-05-30	13.600	15.200	13.600	15.200	14.435	673,778
2025-05-29	13.500	13.600	13.400	13.600	12.916	276,019
2025-05-28	13.700	13.700	13.100	13.600	12.916	146,710
2025-05-27	13.200	13.700	13.000	13.600	12.916	1,524,706
2025-05-26	12.400	13.300	12.300	13.300	12.631	638,417
2025-05-23	11.500	12.300	11.500	12.300	11.681	171,476
2025-05-22	11.200	11.500	11.100	11.400	10.827	41,353
2025-05-21	11.700	11.700	11.000	11.300	10.732	81,816
2025-05-20	110.00	110.00	109.00	109.50	10.399	160,910
2025-05-19	108.50	110.00	108.50	110.00	10.447	10,000
2025-05-15	107.00	112.00	107.00	108.50	10.304	7,100
2025-05-14	109.00	112.00	109.00	112.00	10.637	3,040
2025-05-13	109.50	109.50	109.00	109.00	10.352	3,040
2025-05-09	109.00	109.00	109.00	109.00	10.352	3,100
2025-05-08	109.00	109.00	109.00	109.00	10.352	3,000
2025-05-07	109.00	109.00	107.50	109.00	10.352	124,320
2025-05-06	109.50	109.50	109.50	109.50	10.399	1,010
2025-05-02	109.00	109.50	109.00	109.50	10.399	26,020
2025-04-29	108.00	108.50	107.50	108.50	10.304	10,220
2025-04-28	108.00	108.00	106.50	106.50	10.114	19,120
2025-04-25	108.00	108.00	108.00	108.00	10.257	4,000
2025-04-24	108.00	108.00	108.00	108.00	10.257	11,010
2025-04-23	108.00	108.00	108.00	108.00	10.257	9,020
2025-04-22	106.00	107.50	106.00	106.50	10.114	112,200
2025-04-21	107.00	108.00	107.00	108.00	10.257	4,130
2025-04-18	108.00	108.00	107.50	107.50	10.209	2,070
2025-04-17	107.00	107.00	107.00	107.00	10.162	1,160
2025-04-16	107.00	108.50	106.00	107.00	10.162	52,070
2025-04-11	109.00	109.00	106.00	106.00	10.067	49,020

← NewerPage 6 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.