Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.220	2.220	2.200	2.200	2.200	7,000
2023-08-04	2.220	2.220	2.220	2.220	2.220	10,200
2023-08-03	2.240	2.240	2.220	2.240	2.240	25,400
2023-08-02	2.240	2.260	2.240	2.240	2.240	8,300
2023-07-31	2.220	2.240	2.200	2.200	2.200	1,100
2023-07-27	2.220	2.220	2.220	2.220	2.220	9,700
2023-07-26	2.240	2.240	2.220	2.220	2.220	4,300
2023-07-25	2.260	2.260	2.200	2.240	2.240	61,500
2023-07-21	2.200	2.240	2.200	2.240	2.240	32,200
2023-07-20	2.220	2.260	2.200	2.200	2.200	16,600
2023-07-19	2.220	2.220	2.180	2.200	2.200	303,700
2023-07-18	2.260	2.380	2.260	2.360	2.360	1,900
2023-07-17	2.180	2.460	2.180	2.460	2.460	47,500
2023-07-14	2.140	2.480	2.120	2.480	2.480	65,900
2023-07-13	2.160	2.160	2.100	2.140	2.140	276,300
2023-07-12	2.180	2.240	2.160	2.160	2.160	30,400
2023-07-11	2.280	2.280	2.180	2.260	2.260	36,400
2023-07-07	2.220	2.300	2.180	2.300	2.300	2,100
2023-07-06	2.300	2.300	2.300	2.300	2.300	5,300
2023-07-05	2.600	2.600	2.300	2.300	2.300	18,600
2023-07-04	2.400	2.400	2.280	2.280	2.280	66,200
2023-07-03	2.300	2.300	2.300	2.300	2.300	23,100
2023-06-30	2.280	2.300	2.280	2.300	2.300	113,800
2023-06-29	2.240	2.300	2.160	2.300	2.300	1,900
2023-06-28	2.180	2.460	2.120	2.160	2.160	41,000
2023-06-27	2.340	2.340	2.320	2.320	2.320	91,300
2023-06-26	2.340	2.560	2.320	2.340	2.340	588,000
2023-06-23	2.340	2.340	2.340	2.340	2.340	998,100
2023-06-22	2.340	2.340	2.340	2.340	2.340	46,700
2023-06-21	2.340	2.340	2.340	2.340	2.340	52,000
2023-06-20	2.360	2.360	2.340	2.360	2.360	23,800
2023-06-19	2.340	2.340	2.340	2.340	2.340	49,000
2023-06-16	2.340	2.340	2.340	2.340	2.340	8,000
2023-06-15	2.340	2.340	2.340	2.340	2.340	18,000
2023-06-14	2.380	2.380	2.340	2.380	2.380	300
2023-06-13	2.340	2.380	2.340	2.380	2.380	10,100
2023-06-12	2.360	2.360	2.360	2.360	2.360	400
2023-06-09	2.360	2.400	2.340	2.340	2.340	35,600
2023-06-08	2.380	2.380	2.360	2.360	2.360	9,100
2023-06-07	2.340	2.360	2.340	2.360	2.360	16,800
2023-06-06	2.340	2.360	2.340	2.340	2.340	49,800
2023-06-02	2.360	2.360	2.360	2.360	2.360	10,300
2023-06-01	2.320	2.360	2.320	2.340	2.340	73,900
2023-05-31	2.300	2.300	2.280	2.280	2.280	10,600
2023-05-30	2.300	2.340	2.280	2.300	2.300	45,700
2023-05-29	2.400	2.400	2.280	2.280	2.280	65,900
2023-05-26	2.300	2.400	2.200	2.400	2.400	64,700
2023-05-25	2.200	2.200	2.200	2.200	2.200	7,000
2023-05-24	2.400	2.400	2.400	2.400	2.400	600
2023-05-22	2.400	2.400	2.100	2.380	2.380	13,300
2023-05-19	2.380	2.380	2.380	2.380	2.380	45,200
2023-05-18	2.380	2.380	2.380	2.380	2.380	190,000
2023-05-17	2.500	2.500	2.380	2.380	2.380	270,300
2023-05-16	2.420	2.420	2.380	2.380	2.380	50,100
2023-05-15	2.380	2.420	2.360	2.420	2.420	77,200
2023-05-12	2.400	2.400	2.400	2.400	2.400	11,500
2023-05-11	2.460	2.460	2.440	2.440	2.440	21,300
2023-05-09	2.420	2.460	2.420	2.460	2.460	19,300
2023-05-08	2.420	2.420	2.420	2.420	2.420	10,100
2023-05-03	2.380	2.420	2.380	2.400	2.400	24,800

← NewerPage 12 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.