Muang Thai Insurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 109.00 | 109.50 | 106.50 | 107.00 | 10.162 | 11,230 |
| 2025-04-09 | 106.50 | 106.50 | 105.50 | 106.00 | 10.067 | 76,060 |
| 2025-04-08 | 108.50 | 109.50 | 104.00 | 109.00 | 10.352 | 196,800 |
| 2025-04-04 | 107.50 | 110.00 | 107.00 | 110.00 | 10.447 | 80,040 |
| 2025-04-03 | 106.50 | 110.50 | 106.50 | 110.00 | 10.447 | 160,000 |
| 2025-04-02 | 109.00 | 110.00 | 107.50 | 110.00 | 10.447 | 31,020 |
| 2025-04-01 | 106.00 | 109.50 | 105.00 | 109.50 | 10.399 | 1,432,000 |
| 2025-03-31 | 106.00 | 108.00 | 105.50 | 106.00 | 10.067 | 236,080 |
| 2025-03-28 | 109.00 | 110.00 | 109.00 | 109.50 | 10.399 | 17,760 |
| 2025-03-27 | 110.00 | 110.00 | 109.50 | 109.50 | 10.399 | 3,060 |
| 2025-03-26 | 109.00 | 109.50 | 109.00 | 109.00 | 10.352 | 7,100 |
| 2025-03-25 | 109.00 | 110.00 | 109.00 | 109.00 | 10.352 | 5,960 |
| 2025-03-24 | 108.00 | 109.50 | 108.00 | 109.50 | 10.399 | 15,960 |
| 2025-03-21 | 109.50 | 109.50 | 109.50 | 109.50 | 10.399 | 1,190 |
| 2025-03-20 | 109.50 | 110.00 | 109.50 | 110.00 | 10.447 | 3,010 |
| 2025-03-19 | 109.50 | 109.50 | 108.00 | 109.50 | 10.399 | 15,060 |
| 2025-03-18 | 107.50 | 109.00 | 107.50 | 109.00 | 10.352 | 8,010 |
| 2025-03-17 | 110.00 | 114.00 | 107.50 | 107.50 | 10.209 | 16,980 |
| 2025-03-14 | 108.00 | 108.00 | 108.00 | 108.00 | 10.257 | 13,030 |
| 2025-03-13 | 109.00 | 109.00 | 108.00 | 108.00 | 10.257 | 12,100 |
| 2025-03-12 | 107.00 | 108.00 | 107.00 | 108.00 | 10.257 | 43,600 |
| 2025-03-11 | 106.00 | 107.00 | 105.50 | 107.00 | 10.162 | 134,780 |
| 2025-03-10 | 113.00 | 115.50 | 113.00 | 115.00 | 10.162 | 279,180 |
| 2025-03-07 | 114.00 | 114.00 | 110.50 | 113.00 | 9.985 | 35,830 |
| 2025-03-06 | 113.50 | 114.00 | 113.50 | 114.00 | 10.073 | 9,050 |
| 2025-03-05 | 112.50 | 113.50 | 112.50 | 113.50 | 10.029 | 17,020 |
| 2025-03-04 | 110.50 | 112.50 | 110.50 | 111.50 | 9.852 | 32,120 |
| 2025-03-03 | 114.50 | 114.50 | 110.00 | 112.50 | 9.941 | 166,060 |
| 2025-02-28 | 110.00 | 114.50 | 110.00 | 110.00 | 9.720 | 59,000 |
| 2025-02-27 | 110.00 | 111.50 | 110.00 | 110.00 | 9.720 | 52,010 |
| 2025-02-26 | 106.50 | 109.00 | 106.00 | 108.50 | 9.587 | 80,560 |
| 2025-02-25 | 115.00 | 115.00 | 113.50 | 113.50 | 10.029 | 206,000 |
| 2025-02-24 | 114.50 | 115.00 | 114.00 | 115.00 | 10.162 | 489,860 |
| 2025-02-21 | 109.00 | 114.50 | 109.00 | 114.50 | 10.118 | 97,030 |
| 2025-02-20 | 110.00 | 110.00 | 109.00 | 109.00 | 9.632 | 112,820 |
| 2025-02-19 | 108.00 | 109.50 | 108.00 | 109.50 | 9.676 | 63,030 |
| 2025-02-18 | 107.00 | 107.50 | 107.00 | 107.50 | 9.499 | 10,010 |
| 2025-02-17 | 107.00 | 109.50 | 107.00 | 107.00 | 9.455 | 42,220 |
| 2025-02-14 | 110.00 | 110.00 | 106.00 | 107.00 | 9.455 | 468,200 |
| 2025-02-13 | 107.50 | 107.50 | 107.50 | 107.50 | 9.499 | 42,000 |
| 2025-02-11 | 107.50 | 107.50 | 107.50 | 107.50 | 9.499 | 22,000 |
| 2025-02-10 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 30,600 |
| 2025-02-07 | 105.50 | 106.50 | 105.50 | 106.00 | 9.366 | 68,000 |
| 2025-02-06 | 105.00 | 106.00 | 104.50 | 106.00 | 9.366 | 130,080 |
| 2025-02-05 | 105.50 | 105.50 | 105.50 | 105.50 | 9.322 | 5,000 |
| 2025-02-04 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 1,020 |
| 2025-02-03 | 106.00 | 106.50 | 106.00 | 106.50 | 9.411 | 6,000 |
| 2025-01-31 | 106.50 | 106.50 | 106.00 | 106.00 | 9.366 | 35,000 |
| 2025-01-30 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 16,940 |
| 2025-01-29 | 106.50 | 106.50 | 106.00 | 106.50 | 9.411 | 10,000 |
| 2025-01-28 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 7,000 |
| 2025-01-27 | 109.00 | 109.00 | 106.00 | 106.50 | 9.411 | 33,000 |
| 2025-01-24 | 106.50 | 107.00 | 106.50 | 107.00 | 9.455 | 41,000 |
| 2025-01-23 | 106.50 | 106.50 | 105.50 | 106.00 | 9.366 | 28,000 |
| 2025-01-22 | 107.00 | 107.00 | 106.00 | 106.00 | 9.366 | 10,050 |
| 2025-01-21 | 106.00 | 106.50 | 106.00 | 106.50 | 9.411 | 4,000 |
| 2025-01-20 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 99,010 |
| 2025-01-17 | 106.50 | 107.00 | 106.50 | 107.00 | 9.455 | 33,110 |
| 2025-01-16 | 105.50 | 106.50 | 105.50 | 106.50 | 9.411 | 12,000 |
| 2025-01-15 | 105.50 | 105.50 | 105.50 | 105.50 | 9.322 | 20,050 |
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.