Muang Thai Insurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 105.50 | 105.50 | 105.50 | 105.50 | 9.322 | 5,040 |
| 2025-01-13 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 141,000 |
| 2025-01-10 | 105.50 | 106.50 | 105.50 | 106.50 | 9.411 | 96,000 |
| 2025-01-09 | 105.00 | 106.00 | 105.00 | 106.00 | 9.366 | 56,000 |
| 2025-01-08 | 106.00 | 106.00 | 106.00 | 106.00 | 9.366 | 11,710 |
| 2025-01-07 | 106.50 | 107.00 | 106.50 | 107.00 | 9.455 | 87,000 |
| 2025-01-06 | 106.50 | 106.50 | 104.50 | 105.00 | 9.278 | 63,340 |
| 2025-01-03 | 106.00 | 106.00 | 105.50 | 105.50 | 9.322 | 6,000 |
| 2025-01-02 | 104.50 | 104.50 | 104.50 | 104.50 | 9.234 | 3,250 |
| 2024-12-30 | 106.00 | 106.50 | 105.00 | 106.50 | 9.411 | 41,000 |
| 2024-12-27 | 106.50 | 106.50 | 106.00 | 106.50 | 9.411 | 11,010 |
| 2024-12-26 | 105.50 | 106.50 | 105.50 | 106.50 | 9.411 | 3,010 |
| 2024-12-25 | 105.50 | 106.50 | 105.50 | 105.50 | 9.322 | 18,000 |
| 2024-12-24 | 106.50 | 107.00 | 105.50 | 105.50 | 9.322 | 56,000 |
| 2024-12-23 | 106.50 | 107.00 | 106.50 | 107.00 | 9.455 | 23,010 |
| 2024-12-20 | 106.50 | 106.50 | 106.00 | 106.00 | 9.366 | 132,000 |
| 2024-12-19 | 106.50 | 106.50 | 105.00 | 105.50 | 9.322 | 43,000 |
| 2024-12-18 | 106.00 | 106.50 | 106.00 | 106.50 | 9.411 | 44,000 |
| 2024-12-17 | 106.50 | 107.50 | 106.00 | 106.00 | 9.366 | 33,020 |
| 2024-12-16 | 105.50 | 106.50 | 105.50 | 106.50 | 9.411 | 930,010 |
| 2024-12-13 | 106.00 | 106.50 | 105.00 | 106.50 | 9.411 | 2,765,000 |
| 2024-12-12 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 1,000 |
| 2024-12-11 | 106.50 | 106.50 | 106.00 | 106.00 | 9.366 | 512,000 |
| 2024-12-09 | 106.00 | 106.00 | 106.00 | 106.00 | 9.366 | 4,000 |
| 2024-12-06 | 106.00 | 106.00 | 106.00 | 106.00 | 9.366 | 101,000 |
| 2024-12-04 | 105.50 | 106.50 | 105.50 | 106.50 | 9.411 | 6,000 |
| 2024-12-03 | 106.00 | 106.50 | 105.00 | 105.50 | 9.322 | 18,040 |
| 2024-12-02 | 105.00 | 105.50 | 105.00 | 105.00 | 9.278 | 13,260 |
| 2024-11-29 | 105.50 | 106.50 | 105.00 | 105.50 | 9.322 | 42,000 |
| 2024-11-28 | 106.00 | 106.00 | 105.50 | 105.50 | 9.322 | 13,000 |
| 2024-11-27 | 106.00 | 106.00 | 105.50 | 105.50 | 9.322 | 24,020 |
| 2024-11-26 | 106.50 | 107.00 | 106.50 | 106.50 | 9.411 | 11,000 |
| 2024-11-25 | 107.00 | 107.50 | 106.50 | 106.50 | 9.411 | 11,000 |
| 2024-11-22 | 106.50 | 106.50 | 105.50 | 106.00 | 9.366 | 86,000 |
| 2024-11-21 | 107.50 | 107.50 | 106.50 | 106.50 | 9.411 | 19,000 |
| 2024-11-20 | 106.50 | 106.50 | 106.00 | 106.50 | 9.411 | 30,000 |
| 2024-11-19 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 8,280 |
| 2024-11-18 | 106.00 | 107.00 | 105.00 | 106.00 | 9.366 | 68,630 |
| 2024-11-15 | 107.00 | 107.00 | 106.50 | 106.50 | 9.411 | 12,000 |
| 2024-11-14 | 110.00 | 110.00 | 109.00 | 109.00 | 9.632 | 34,920 |
| 2024-11-13 | 109.00 | 109.50 | 109.00 | 109.50 | 9.676 | 2,000 |
| 2024-11-12 | 110.00 | 110.00 | 110.00 | 110.00 | 9.720 | 9,130 |
| 2024-11-11 | 107.50 | 107.50 | 107.50 | 107.50 | 9.499 | 1,000 |
| 2024-11-08 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 5,000 |
| 2024-11-07 | 107.00 | 107.00 | 106.50 | 106.50 | 9.411 | 2,010 |
| 2024-11-06 | 108.00 | 108.00 | 107.00 | 107.00 | 9.455 | 15,100 |
| 2024-11-05 | 108.00 | 108.00 | 107.50 | 108.00 | 9.543 | 22,030 |
| 2024-11-04 | 106.50 | 108.50 | 106.50 | 108.50 | 9.587 | 2,600 |
| 2024-11-01 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 4,960 |
| 2024-10-31 | 107.50 | 107.50 | 107.50 | 107.50 | 9.499 | 60,010 |
| 2024-10-29 | 107.50 | 108.00 | 107.50 | 107.50 | 9.499 | 24,360 |
| 2024-10-28 | 107.00 | 107.50 | 107.00 | 107.50 | 9.499 | 64,010 |
| 2024-10-25 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 1,000 |
| 2024-10-24 | 109.00 | 109.00 | 108.00 | 108.00 | 9.543 | 37,010 |
| 2024-10-22 | 108.50 | 109.00 | 108.50 | 109.00 | 9.632 | 3,020 |
| 2024-10-21 | 106.00 | 108.50 | 106.00 | 108.50 | 9.587 | 44,070 |
| 2024-10-18 | 109.50 | 109.50 | 109.00 | 109.50 | 9.676 | 3,000 |
| 2024-10-17 | 109.00 | 110.00 | 105.50 | 109.50 | 9.676 | 24,000 |
| 2024-10-16 | 110.00 | 111.00 | 110.00 | 110.50 | 9.764 | 15,000 |
| 2024-10-15 | 114.00 | 114.00 | 113.00 | 113.00 | 9.985 | 11,040 |
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.