Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.640	2.660	2.580	2.580	2.580	547,900
2022-08-04	2.580	2.660	2.560	2.620	2.620	1,313,100
2022-08-03	2.560	2.560	2.460	2.540	2.540	1,723,100
2022-08-02	2.600	2.700	2.540	2.560	2.560	2,593,100
2022-08-01	2.620	2.640	2.580	2.600	2.600	2,164,200
2022-07-27	2.840	3.020	2.580	2.580	2.580	35,819,700
2022-07-26	2.540	2.680	2.500	2.620	2.620	6,803,700
2022-07-25	2.480	2.660	2.400	2.500	2.500	2,830,100
2022-07-22	2.520	2.580	2.420	2.460	2.460	915,600
2022-07-21	2.520	2.580	2.460	2.520	2.520	1,645,300
2022-07-20	2.500	2.620	2.420	2.480	2.480	2,695,900
2022-07-19	2.520	2.740	2.440	2.440	2.440	14,301,300
2022-07-18	2.460	2.680	2.420	2.580	2.580	10,207,200
2022-07-15	2.300	2.900	2.280	2.400	2.400	33,644,200
2022-07-14	2.280	2.420	2.260	2.280	2.280	831,100
2022-07-12	2.420	2.420	2.280	2.300	2.300	751,100
2022-07-11	2.300	2.520	2.300	2.380	2.380	2,938,600
2022-07-08	2.340	2.560	2.280	2.280	2.280	4,848,100
2022-07-07	2.480	2.480	2.260	2.320	2.320	3,281,800
2022-07-06	2.140	2.880	2.140	2.480	2.480	18,048,600
2022-07-05	2.400	2.440	2.220	2.220	2.220	706,100
2022-07-04	2.520	2.540	2.360	2.400	2.400	706,100
2022-07-01	2.500	2.680	2.480	2.500	2.500	2,064,500
2022-06-30	2.440	2.580	2.400	2.520	2.520	1,277,800
2022-06-29	2.620	2.640	2.480	2.480	2.480	1,220,400
2022-06-28	2.620	2.740	2.480	2.560	2.560	4,964,500
2022-06-27	2.500	2.660	2.460	2.620	2.620	2,165,500
2022-06-24	2.440	2.540	2.420	2.500	2.500	826,400
2022-06-23	2.480	2.580	2.320	2.440	2.440	1,351,300
2022-06-22	2.600	2.620	2.420	2.500	2.500	347,800
2022-06-21	2.600	2.620	2.540	2.600	2.600	594,100
2022-06-20	2.420	2.600	2.400	2.560	2.560	571,500
2022-06-17	2.480	2.480	2.260	2.460	2.460	363,000
2022-06-16	2.680	2.720	2.400	2.500	2.500	1,535,800
2022-06-15	2.660	2.680	2.560	2.680	2.680	439,300
2022-06-14	2.880	2.880	2.480	2.680	2.680	2,490,400
2022-06-13	2.860	2.880	2.760	2.880	2.880	1,556,500
2022-06-10	2.900	3.040	2.840	2.940	2.940	5,234,900
2022-06-09	2.960	3.000	2.820	2.840	2.840	1,470,600
2022-06-08	2.940	3.180	2.840	3.000	3.000	11,265,800
2022-06-07	2.840	2.940	2.740	2.900	2.900	3,373,600
2022-06-06	2.660	3.360	2.660	3.020	3.020	54,466,200
2022-06-02	2.760	2.840	2.560	2.620	2.620	4,654,000
2022-06-01	2.240	2.900	2.240	2.860	2.860	17,172,900
2022-05-31	2.240	2.260	2.240	2.240	2.240	54,800
2022-05-30	2.260	2.280	2.200	2.280	2.280	22,000
2022-05-27	2.220	2.240	2.220	2.240	2.240	16,300
2022-05-26	2.200	2.260	2.200	2.260	2.260	19,600
2022-05-25	2.160	2.220	2.120	2.220	2.220	66,600
2022-05-24	2.160	2.180	2.160	2.160	2.160	16,700
2022-05-23	2.100	2.160	2.100	2.160	2.160	300
2022-05-20	2.180	2.180	2.080	2.100	2.100	97,800
2022-05-19	2.180	2.180	2.100	2.100	2.100	32,000
2022-05-18	2.140	2.160	2.140	2.160	2.160	11,400
2022-05-17	2.120	2.180	2.100	2.140	2.140	123,600
2022-05-13	2.100	2.200	2.100	2.200	2.200	12,100
2022-05-12	2.180	2.200	2.080	2.200	2.200	183,800
2022-05-11	2.240	2.240	2.100	2.200	2.200	100,500
2022-05-10	2.220	2.260	2.180	2.180	2.180	8,000
2022-05-09	2.160	2.260	2.160	2.260	2.260	75,700

← NewerPage 16 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.