Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.800	1.800	1.800	1.800	1.800	16,600
2024-03-01	1.800	1.820	1.790	1.800	1.800	109,600
2024-02-29	1.830	1.840	1.830	1.830	1.830	58,900
2024-02-28	1.950	1.950	1.860	1.860	1.860	10,800
2024-02-27	1.900	1.900	1.890	1.890	1.890	3,500
2024-02-23	1.900	1.900	1.900	1.900	1.900	100
2024-02-22	1.950	1.950	1.870	1.900	1.900	4,300
2024-02-21	1.860	2.020	1.800	2.020	2.020	118,300
2024-02-20	1.900	1.910	1.850	1.850	1.850	30,800
2024-02-19	1.970	1.970	1.900	1.900	1.900	26,500
2024-02-16	1.970	1.970	1.970	1.970	1.970	100
2024-02-15	1.980	1.980	1.920	1.920	1.920	1,000
2024-02-14	1.980	1.980	1.980	1.980	1.980	100
2024-02-13	1.980	1.980	1.980	1.980	1.980	6,200
2024-02-12	1.930	1.990	1.900	1.990	1.990	10,100
2024-02-09	1.920	1.920	1.920	1.920	1.920	100
2024-02-08	1.970	1.970	1.930	1.940	1.940	6,200
2024-02-07	2.000	2.000	1.930	1.960	1.960	5,500
2024-02-05	2.000	2.000	2.000	2.000	2.000	600
2024-02-02	2.100	2.100	2.000	2.000	2.000	53,000
2024-01-31	2.100	2.100	1.950	2.100	2.100	19,400
2024-01-29	2.020	2.100	1.930	2.100	2.100	25,200
2024-01-26	1.880	1.980	1.880	1.920	1.920	8,900
2024-01-23	2.100	2.100	1.840	2.080	2.080	37,800
2024-01-22	2.000	2.140	2.000	2.140	2.140	12,100
2024-01-19	1.940	2.000	1.940	2.000	2.000	12,000
2024-01-18	2.000	2.000	2.000	2.000	2.000	1,000
2024-01-17	1.950	2.000	1.950	2.000	2.000	2,100
2024-01-16	2.000	2.000	2.000	2.000	2.000	100
2024-01-15	1.960	2.000	1.880	2.000	2.000	24,900
2024-01-12	2.020	2.020	2.000	2.000	2.000	24,700
2024-01-11	2.040	2.040	2.020	2.020	2.020	400
2024-01-10	2.080	2.080	2.080	2.080	2.080	200
2024-01-09	2.020	2.020	2.020	2.020	2.020	23,000
2024-01-08	2.080	2.080	2.000	2.040	2.040	5,400
2024-01-05	2.100	2.100	2.020	2.040	2.040	21,400
2024-01-04	2.100	2.100	2.060	2.080	2.080	4,500
2024-01-03	2.020	2.140	2.020	2.100	2.100	42,200
2024-01-02	2.060	2.180	2.060	2.180	2.180	16,500
2023-12-28	2.060	2.080	2.060	2.060	2.060	8,200
2023-12-27	2.080	2.080	2.080	2.080	2.080	18,100
2023-12-26	2.040	2.100	2.040	2.080	2.080	2,100
2023-12-21	2.100	2.160	2.100	2.160	2.160	15,200
2023-12-20	2.100	2.100	2.100	2.100	2.100	5,900
2023-12-19	2.180	2.180	2.180	2.180	2.180	400
2023-12-18	2.000	2.120	2.000	2.120	2.120	11,800
2023-12-15	2.000	2.100	1.990	2.100	2.100	20,100
2023-12-14	1.860	2.120	1.860	2.120	2.120	11,800
2023-12-13	1.830	2.120	1.830	2.120	2.120	9,700
2023-12-12	2.160	2.160	1.820	1.820	1.820	2,500
2023-12-08	2.040	2.160	2.000	2.140	2.140	10,500
2023-12-06	1.990	2.060	1.990	2.000	2.000	13,300
2023-12-04	1.630	2.160	1.630	1.890	1.890	19,000
2023-11-30	2.060	2.140	2.020	2.140	2.140	10,200
2023-11-28	2.040	2.160	2.040	2.140	2.140	5,200
2023-11-27	2.040	2.040	2.040	2.040	2.040	2,000
2023-11-24	2.040	2.080	2.040	2.080	2.080	6,500
2023-11-23	2.000	2.080	2.000	2.060	2.060	800
2023-11-16	2.180	2.180	2.180	2.180	2.180	100
2023-11-15	2.020	2.080	1.980	2.080	2.080	85,100

← NewerPage 10 of 19 · 1,095 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-05	0.0580 THB
2019-05-03	0.0550 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.