Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.500	2.500	2.500	2.500	2.500	8,600
2023-01-30	2.520	2.520	2.500	2.500	2.500	16,700
2023-01-27	2.520	2.540	2.520	2.520	2.520	27,500
2023-01-26	2.480	2.600	2.480	2.500	2.500	19,900
2023-01-25	2.480	2.500	2.480	2.500	2.500	23,000
2023-01-24	2.500	2.520	2.500	2.500	2.500	14,200
2023-01-23	2.500	2.500	2.480	2.500	2.500	33,200
2023-01-20	2.500	2.560	2.500	2.520	2.520	13,600
2023-01-19	2.480	2.580	2.480	2.560	2.560	11,800
2023-01-18	2.540	2.540	2.520	2.520	2.520	8,200
2023-01-17	2.500	2.560	2.500	2.560	2.560	22,800
2023-01-16	2.520	2.540	2.480	2.480	2.480	71,700
2023-01-13	2.500	2.540	2.500	2.500	2.500	122,200
2023-01-12	2.560	2.560	2.540	2.540	2.540	35,500
2023-01-11	2.540	2.580	2.540	2.540	2.540	120,500
2023-01-10	2.560	2.560	2.540	2.540	2.540	58,000
2023-01-09	2.560	2.580	2.540	2.580	2.580	43,900
2023-01-06	2.600	2.600	2.540	2.560	2.560	915,500
2023-01-05	2.620	2.620	2.580	2.620	2.620	14,800
2023-01-04	2.600	2.640	2.540	2.560	2.560	652,700
2023-01-03	2.620	2.700	2.600	2.620	2.620	385,200
2022-12-30	2.580	2.600	2.580	2.580	2.580	11,800
2022-12-29	2.640	2.640	2.580	2.580	2.580	12,500
2022-12-28	2.660	2.660	2.620	2.640	2.640	24,200
2022-12-27	2.680	2.700	2.620	2.660	2.660	44,800
2022-12-26	2.640	2.640	2.600	2.600	2.600	14,800
2022-12-23	2.640	2.660	2.640	2.640	2.640	9,300
2022-12-22	2.640	2.700	2.600	2.640	2.640	380,700
2022-12-21	2.560	2.620	2.560	2.620	2.620	165,000
2022-12-20	2.680	2.680	2.540	2.560	2.560	232,400
2022-12-19	2.600	2.660	2.600	2.620	2.620	272,800
2022-12-16	2.600	2.640	2.540	2.640	2.640	80,200
2022-12-15	2.660	2.660	2.560	2.600	2.600	137,100
2022-12-14	2.600	2.620	2.540	2.560	2.560	448,200
2022-12-13	2.560	2.600	2.560	2.600	2.600	78,100
2022-12-09	2.620	2.620	2.540	2.540	2.540	163,300
2022-12-08	2.540	2.560	2.440	2.560	2.560	773,400
2022-12-07	2.540	2.600	2.460	2.460	2.460	208,700
2022-12-06	2.500	2.560	2.440	2.560	2.560	351,100
2022-12-02	2.560	2.600	2.480	2.580	2.580	121,800
2022-12-01	2.500	2.540	2.500	2.520	2.520	429,200
2022-11-30	2.420	2.600	2.420	2.500	2.500	331,300
2022-11-29	2.420	2.460	2.420	2.440	2.440	20,100
2022-11-28	2.440	2.460	2.420	2.440	2.440	157,600
2022-11-25	2.440	2.440	2.400	2.420	2.420	31,900
2022-11-24	2.460	2.480	2.440	2.440	2.440	28,300
2022-11-23	2.540	2.540	2.460	2.460	2.460	98,900
2022-11-22	2.440	2.500	2.420	2.500	2.500	208,100
2022-11-21	2.420	2.480	2.420	2.460	2.460	107,100
2022-11-18	2.480	2.480	2.420	2.440	2.440	57,400
2022-11-17	2.420	2.500	2.420	2.480	2.480	122,900
2022-11-16	2.480	2.480	2.400	2.460	2.460	240,900
2022-11-15	2.500	2.500	2.460	2.460	2.460	242,300
2022-11-14	2.500	2.600	2.480	2.500	2.500	341,200
2022-11-11	2.480	2.500	2.480	2.500	2.500	104,200
2022-11-10	2.500	2.500	2.480	2.500	2.500	57,500
2022-11-09	2.560	2.560	2.480	2.520	2.520	299,600
2022-11-08	2.500	2.520	2.500	2.500	2.500	79,300
2022-11-07	2.540	2.540	2.500	2.520	2.520	177,900
2022-11-04	2.520	2.580	2.520	2.580	2.580	31,300

← NewerPage 14 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.