Muang Thai Insurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 109.00 | 113.00 | 109.00 | 109.50 | 9.676 | 28,080 |
| 2024-10-09 | 110.00 | 113.00 | 109.00 | 109.00 | 9.632 | 20,040 |
| 2024-10-08 | 107.00 | 111.50 | 107.00 | 111.50 | 9.852 | 42,030 |
| 2024-10-04 | 109.50 | 109.50 | 109.50 | 109.50 | 9.676 | 5,000 |
| 2024-10-03 | 110.50 | 110.50 | 109.50 | 109.50 | 9.676 | 52,000 |
| 2024-10-02 | 110.00 | 110.00 | 109.50 | 109.50 | 9.676 | 11,550 |
| 2024-10-01 | 109.00 | 109.00 | 109.00 | 109.00 | 9.632 | 13,000 |
| 2024-09-30 | 109.00 | 109.00 | 109.00 | 109.00 | 9.632 | 66,150 |
| 2024-09-27 | 109.00 | 110.00 | 109.00 | 109.50 | 9.676 | 17,100 |
| 2024-09-26 | 109.50 | 110.00 | 108.50 | 109.00 | 9.632 | 25,100 |
| 2024-09-25 | 110.50 | 110.50 | 110.50 | 110.50 | 9.764 | 26,010 |
| 2024-09-24 | 109.00 | 109.00 | 109.00 | 109.00 | 9.632 | 29,010 |
| 2024-09-23 | 109.00 | 112.00 | 109.00 | 109.00 | 9.632 | 42,000 |
| 2024-09-20 | 109.00 | 109.00 | 109.00 | 109.00 | 9.632 | 7,000 |
| 2024-09-19 | 113.00 | 113.00 | 111.00 | 111.00 | 9.808 | 25,180 |
| 2024-09-18 | 108.50 | 108.50 | 108.00 | 108.00 | 9.543 | 12,030 |
| 2024-09-17 | 108.00 | 108.00 | 108.00 | 108.00 | 9.543 | 20,000 |
| 2024-09-16 | 106.00 | 112.50 | 106.00 | 112.50 | 9.941 | 16,000 |
| 2024-09-13 | 108.00 | 108.00 | 108.00 | 108.00 | 9.543 | 2,000 |
| 2024-09-12 | 107.50 | 108.00 | 107.50 | 107.50 | 9.499 | 215,350 |
| 2024-09-11 | 107.50 | 107.50 | 107.50 | 107.50 | 9.499 | 112,010 |
| 2024-09-10 | 107.00 | 107.50 | 107.00 | 107.50 | 9.499 | 14,010 |
| 2024-09-09 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 22,000 |
| 2024-09-06 | 109.00 | 109.00 | 107.00 | 107.00 | 9.455 | 21,080 |
| 2024-09-05 | 109.50 | 109.50 | 107.00 | 107.00 | 9.455 | 139,100 |
| 2024-09-04 | 107.00 | 107.50 | 107.00 | 107.00 | 9.455 | 240,000 |
| 2024-09-03 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 30,020 |
| 2024-09-02 | 107.00 | 107.00 | 106.50 | 107.00 | 9.455 | 91,000 |
| 2024-08-30 | 105.50 | 107.50 | 105.50 | 107.00 | 9.455 | 49,000 |
| 2024-08-29 | 107.50 | 107.50 | 105.50 | 105.50 | 9.322 | 32,040 |
| 2024-08-28 | 107.50 | 107.50 | 107.00 | 107.50 | 9.499 | 4,350 |
| 2024-08-26 | 106.00 | 106.00 | 106.00 | 106.00 | 9.366 | 17,350 |
| 2024-08-23 | 107.00 | 107.00 | 105.00 | 105.50 | 9.322 | 40,160 |
| 2024-08-22 | 105.00 | 106.00 | 104.50 | 104.50 | 9.234 | 15,000 |
| 2024-08-21 | 106.00 | 107.00 | 106.00 | 107.00 | 9.455 | 19,070 |
| 2024-08-20 | 105.00 | 106.00 | 105.00 | 106.00 | 9.366 | 1,305,000 |
| 2024-08-19 | 106.00 | 107.00 | 105.50 | 107.00 | 9.455 | 225,190 |
| 2024-08-16 | 106.00 | 106.00 | 105.00 | 105.00 | 9.278 | 22,010 |
| 2024-08-15 | 106.00 | 106.00 | 106.00 | 106.00 | 9.366 | 18,000 |
| 2024-08-13 | 104.00 | 105.00 | 104.00 | 105.00 | 9.278 | 11,439,020 |
| 2024-08-09 | 103.00 | 103.00 | 102.50 | 102.50 | 9.057 | 8,000 |
| 2024-08-08 | 103.00 | 104.00 | 102.50 | 102.50 | 9.057 | 213,020 |
| 2024-08-07 | 102.00 | 103.00 | 101.50 | 101.50 | 8.969 | 34,000 |
| 2024-08-06 | 103.50 | 104.00 | 102.00 | 102.00 | 9.013 | 340,150 |
| 2024-08-05 | 103.50 | 103.50 | 102.00 | 102.00 | 9.013 | 909,140 |
| 2024-08-02 | 105.00 | 105.00 | 104.00 | 104.00 | 9.190 | 10,000 |
| 2024-08-01 | 105.50 | 105.50 | 104.00 | 104.00 | 9.190 | 102,010 |
| 2024-07-30 | 104.00 | 105.00 | 102.00 | 105.00 | 9.278 | 136,010 |
| 2024-07-26 | 104.00 | 104.00 | 103.00 | 103.00 | 9.101 | 35,250 |
| 2024-07-25 | 104.50 | 105.00 | 104.00 | 104.00 | 9.190 | 28,020 |
| 2024-07-24 | 105.00 | 105.00 | 105.00 | 105.00 | 9.278 | 1,000 |
| 2024-07-23 | 105.00 | 105.00 | 105.00 | 105.00 | 9.278 | 23,010 |
| 2024-07-19 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 1,050 |
| 2024-07-18 | 106.50 | 106.50 | 106.50 | 106.50 | 9.411 | 3,010 |
| 2024-07-17 | 105.50 | 105.50 | 105.50 | 105.50 | 9.322 | 10,000 |
| 2024-07-16 | 107.00 | 107.00 | 107.00 | 107.00 | 9.455 | 1,000 |
| 2024-07-15 | 106.50 | 107.00 | 105.50 | 107.00 | 9.455 | 1,024,020 |
| 2024-07-10 | 105.50 | 107.00 | 105.50 | 107.00 | 9.455 | 57,020 |
| 2024-07-09 | 107.00 | 107.00 | 105.50 | 105.50 | 9.322 | 14,280 |
| 2024-07-08 | 108.50 | 108.50 | 108.50 | 108.50 | 9.587 | 1,020 |
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.