Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.380	2.400	2.380	2.400	2.400	103,700
2023-04-28	2.400	2.400	2.380	2.380	2.380	31,000
2023-04-27	2.400	2.400	2.380	2.380	2.380	22,200
2023-04-26	2.400	2.400	2.360	2.400	2.400	105,700
2023-04-25	2.380	2.400	2.380	2.400	2.400	66,200
2023-04-24	2.380	2.380	2.380	2.380	2.380	50,100
2023-04-21	2.380	2.380	2.380	2.380	2.380	56,800
2023-04-20	2.380	2.380	2.380	2.380	2.380	67,000
2023-04-19	2.380	2.380	2.380	2.380	2.380	93,300
2023-04-18	2.380	2.380	2.380	2.380	2.380	6,000
2023-04-17	2.380	2.380	2.380	2.380	2.380	28,800
2023-04-12	2.400	2.440	2.360	2.360	2.360	98,900
2023-04-11	2.400	2.400	2.400	2.400	2.400	1,000
2023-04-10	2.420	2.420	2.380	2.420	2.420	25,100
2023-04-07	2.420	2.420	2.420	2.420	2.420	100
2023-04-05	2.400	2.460	2.380	2.460	2.460	48,500
2023-04-04	2.480	2.480	2.400	2.400	2.400	40,100
2023-04-03	2.440	2.500	2.420	2.480	2.480	77,700
2023-03-31	2.400	2.420	2.380	2.380	2.380	52,600
2023-03-30	2.480	2.480	2.400	2.400	2.400	9,800
2023-03-29	2.460	2.460	2.400	2.400	2.400	4,200
2023-03-28	2.440	2.480	2.400	2.400	2.400	26,700
2023-03-27	2.400	2.440	2.400	2.400	2.400	13,900
2023-03-24	2.440	2.440	2.400	2.400	2.400	2,600
2023-03-23	2.380	2.400	2.380	2.400	2.400	24,000
2023-03-22	2.380	2.400	2.380	2.380	2.380	38,800
2023-03-21	2.400	2.440	2.380	2.440	2.440	18,600
2023-03-20	2.400	2.440	2.380	2.440	2.440	414,800
2023-03-17	2.400	2.440	2.400	2.440	2.440	8,100
2023-03-16	2.400	2.420	2.380	2.400	2.400	347,600
2023-03-15	2.360	2.480	2.360	2.400	2.400	1,021,600
2023-03-14	2.440	2.440	2.360	2.360	2.360	185,200
2023-03-13	2.440	2.460	2.420	2.440	2.440	167,300
2023-03-10	2.460	2.460	2.440	2.440	2.440	31,000
2023-03-09	2.460	2.460	2.440	2.440	2.440	19,100
2023-03-08	2.440	2.480	2.440	2.440	2.440	28,200
2023-03-07	2.460	2.460	2.420	2.440	2.440	58,400
2023-03-03	2.420	2.500	2.420	2.500	2.500	150,000
2023-03-02	2.460	2.460	2.420	2.440	2.440	314,200
2023-03-01	2.480	2.480	2.440	2.440	2.440	282,600
2023-02-28	2.640	2.660	2.440	2.460	2.460	3,297,100
2023-02-27	2.440	2.500	2.440	2.440	2.440	630,400
2023-02-24	2.460	2.520	2.420	2.440	2.440	157,000
2023-02-23	2.480	2.520	2.440	2.520	2.520	321,000
2023-02-22	2.480	2.480	2.440	2.480	2.480	137,100
2023-02-21	2.480	2.520	2.460	2.520	2.520	18,100
2023-02-20	2.500	2.560	2.480	2.560	2.560	41,400
2023-02-17	2.520	2.540	2.480	2.540	2.540	11,200
2023-02-16	2.480	2.520	2.440	2.520	2.520	155,700
2023-02-15	2.500	2.500	2.480	2.500	2.500	53,100
2023-02-14	2.500	2.520	2.500	2.500	2.500	241,400
2023-02-13	2.540	2.560	2.500	2.520	2.520	157,900
2023-02-10	2.540	2.600	2.520	2.520	2.520	456,900
2023-02-09	2.520	2.540	2.500	2.540	2.540	255,600
2023-02-08	2.500	2.540	2.500	2.540	2.540	176,900
2023-02-07	2.500	2.520	2.500	2.500	2.500	60,300
2023-02-06	2.520	2.520	2.500	2.500	2.500	124,400
2023-02-03	2.540	2.540	2.520	2.540	2.540	131,600
2023-02-02	2.560	2.560	2.540	2.540	2.540	49,900
2023-02-01	2.520	2.780	2.500	2.540	2.540	661,100

← NewerPage 13 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.