Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.520	2.560	2.520	2.540	2.540	137,600
2022-11-02	2.520	2.540	2.500	2.540	2.540	157,400
2022-11-01	2.560	2.560	2.500	2.520	2.520	170,500
2022-10-31	2.500	2.540	2.500	2.520	2.520	44,200
2022-10-28	2.500	2.500	2.460	2.480	2.480	83,600
2022-10-27	2.500	2.520	2.460	2.500	2.500	41,200
2022-10-26	2.500	2.560	2.480	2.520	2.520	42,300
2022-10-25	2.500	2.540	2.460	2.500	2.500	73,500
2022-10-21	2.540	2.560	2.500	2.500	2.500	61,700
2022-10-20	2.620	2.700	2.560	2.560	2.560	338,700
2022-10-19	2.480	2.760	2.480	2.580	2.580	790,800
2022-10-18	2.500	2.520	2.480	2.480	2.480	103,400
2022-10-17	2.480	2.500	2.480	2.500	2.500	54,500
2022-10-12	2.560	2.560	2.460	2.480	2.480	27,900
2022-10-11	2.480	2.540	2.420	2.460	2.460	84,600
2022-10-10	2.540	2.540	2.460	2.480	2.480	180,200
2022-10-07	2.520	2.560	2.500	2.500	2.500	64,000
2022-10-06	2.520	2.600	2.500	2.520	2.520	171,400
2022-10-05	2.560	2.560	2.520	2.520	2.520	139,800
2022-10-04	2.500	2.580	2.500	2.560	2.560	247,600
2022-10-03	2.520	2.600	2.480	2.480	2.480	876,900
2022-09-30	2.440	2.620	2.440	2.540	2.540	593,600
2022-09-29	2.520	2.560	2.460	2.460	2.460	10,500
2022-09-28	2.400	2.480	2.400	2.480	2.480	128,400
2022-09-27	2.520	2.560	2.480	2.480	2.480	257,000
2022-09-26	2.520	2.560	2.500	2.520	2.520	292,700
2022-09-23	2.540	2.600	2.480	2.520	2.520	1,215,000
2022-09-22	2.580	2.620	2.540	2.540	2.540	343,800
2022-09-21	2.560	2.660	2.560	2.580	2.580	341,100
2022-09-20	2.620	2.620	2.560	2.560	2.560	188,900
2022-09-19	2.620	2.620	2.580	2.600	2.600	294,100
2022-09-16	2.580	2.660	2.580	2.580	2.580	826,100
2022-09-15	2.680	2.680	2.580	2.580	2.580	563,700
2022-09-14	2.640	2.680	2.600	2.640	2.640	282,200
2022-09-13	2.700	2.700	2.660	2.680	2.680	397,400
2022-09-12	2.660	2.700	2.640	2.680	2.680	258,700
2022-09-09	2.680	2.700	2.660	2.660	2.660	250,100
2022-09-08	2.680	2.700	2.640	2.640	2.640	299,300
2022-09-07	2.640	2.800	2.640	2.660	2.660	2,946,000
2022-09-06	2.660	2.700	2.620	2.660	2.660	241,400
2022-09-05	2.680	2.720	2.620	2.640	2.640	382,500
2022-09-02	2.600	2.700	2.600	2.660	2.660	766,100
2022-09-01	2.680	2.720	2.600	2.600	2.600	1,010,300
2022-08-31	2.740	2.800	2.680	2.680	2.680	3,093,900
2022-08-30	2.640	2.920	2.640	2.760	2.760	15,933,700
2022-08-29	2.600	2.700	2.580	2.640	2.640	283,500
2022-08-26	2.660	2.700	2.640	2.660	2.660	534,700
2022-08-25	2.680	2.680	2.620	2.620	2.620	393,900
2022-08-24	2.660	2.700	2.620	2.660	2.660	274,800
2022-08-23	2.700	2.720	2.640	2.660	2.660	853,700
2022-08-22	2.660	2.720	2.640	2.680	2.680	483,200
2022-08-19	2.640	2.780	2.620	2.640	2.640	2,730,500
2022-08-18	2.680	2.680	2.600	2.620	2.620	476,300
2022-08-17	2.540	2.660	2.540	2.640	2.640	793,200
2022-08-16	2.580	2.600	2.500	2.540	2.540	488,900
2022-08-15	2.600	2.600	2.540	2.540	2.540	829,600
2022-08-11	2.620	2.620	2.540	2.540	2.540	323,600
2022-08-10	2.640	2.720	2.600	2.600	2.600	2,502,500
2022-08-09	2.660	2.660	2.600	2.600	2.600	709,500
2022-08-08	2.600	2.660	2.580	2.640	2.640	730,000

← NewerPage 15 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.