Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.040	2.040	1.980	1.980	1.980	42,300
2023-11-13	2.100	2.200	2.100	2.200	2.200	200
2023-11-10	2.260	2.260	2.200	2.200	2.200	7,800
2023-11-09	1.910	2.180	1.910	2.180	2.180	800
2023-11-06	2.200	2.200	2.200	2.200	2.200	1,400
2023-11-03	2.060	2.180	2.060	2.180	2.180	12,900
2023-11-02	2.040	2.120	2.040	2.040	2.040	2,200
2023-10-31	2.180	2.200	2.180	2.200	2.200	2,100
2023-10-30	2.020	2.180	2.020	2.180	2.180	25,400
2023-10-27	2.200	2.200	2.020	2.020	2.020	1,200
2023-10-26	2.040	2.040	2.020	2.020	2.020	10,800
2023-10-25	2.160	2.160	2.040	2.040	2.040	41,400
2023-10-24	2.080	2.080	2.040	2.040	2.040	40,000
2023-10-20	2.080	2.180	2.060	2.180	2.180	51,700
2023-10-18	2.180	2.200	2.080	2.200	2.200	59,600
2023-10-17	2.180	2.180	2.180	2.180	2.180	20,000
2023-10-10	2.180	2.180	2.180	2.180	2.180	2,500
2023-10-09	2.000	2.180	2.000	2.180	2.180	12,500
2023-10-06	1.810	2.180	1.810	2.160	2.160	12,900
2023-10-05	2.120	2.120	2.000	2.120	2.120	30,300
2023-10-04	2.100	2.120	2.080	2.120	2.120	6,200
2023-10-03	2.040	2.100	2.020	2.100	2.100	43,300
2023-10-02	2.020	2.140	2.020	2.040	2.040	10,700
2023-09-29	2.040	2.160	2.020	2.140	2.140	26,500
2023-09-28	2.080	2.100	2.000	2.100	2.100	147,100
2023-09-27	2.180	2.180	2.080	2.080	2.080	3,600
2023-09-26	2.100	2.160	2.060	2.160	2.160	104,500
2023-09-25	2.160	2.160	2.120	2.120	2.120	15,700
2023-09-22	2.160	2.160	2.160	2.160	2.160	5,200
2023-09-21	2.220	2.220	2.200	2.200	2.200	243,500
2023-09-20	2.180	2.200	2.160	2.200	2.200	86,100
2023-09-19	2.200	2.220	2.200	2.200	2.200	194,900
2023-09-18	2.200	2.200	2.200	2.200	2.200	63,000
2023-09-15	2.200	2.220	2.200	2.200	2.200	57,400
2023-09-14	2.200	2.220	2.200	2.220	2.220	81,300
2023-09-13	2.220	2.220	2.200	2.220	2.220	79,100
2023-09-12	2.220	2.220	2.220	2.220	2.220	2,500
2023-09-11	2.280	2.280	2.280	2.280	2.280	500
2023-09-08	2.220	2.220	2.200	2.200	2.200	5,500
2023-09-07	2.200	2.200	2.200	2.200	2.200	100
2023-09-06	2.200	2.300	2.200	2.200	2.200	111,200
2023-09-05	2.200	2.200	2.160	2.200	2.200	81,100
2023-09-04	2.200	2.200	2.200	2.200	2.200	72,700
2023-09-01	2.220	2.240	2.200	2.220	2.220	14,400
2023-08-31	2.220	2.240	2.200	2.240	2.240	4,700
2023-08-30	2.200	2.220	2.200	2.200	2.200	28,900
2023-08-29	2.220	2.240	2.180	2.240	2.240	153,900
2023-08-28	2.440	2.440	2.220	2.260	2.260	7,300
2023-08-25	2.240	2.260	2.240	2.260	2.260	2,800
2023-08-24	2.240	2.240	2.240	2.240	2.240	2,400
2023-08-23	2.240	2.300	2.240	2.240	2.240	38,100
2023-08-22	2.240	2.440	2.220	2.440	2.440	28,200
2023-08-21	2.460	2.460	2.240	2.240	2.240	4,000
2023-08-18	2.480	2.480	2.480	2.480	2.480	100
2023-08-17	2.300	2.300	2.260	2.280	2.280	900
2023-08-15	2.220	2.300	2.220	2.300	2.300	200
2023-08-11	2.220	2.300	2.220	2.300	2.300	31,800
2023-08-10	2.220	2.220	2.200	2.220	2.220	20,800
2023-08-09	2.200	2.200	2.200	2.200	2.200	300
2023-08-08	2.200	2.200	2.200	2.200	2.200	200

← NewerPage 11 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.