Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.180	2.240	2.180	2.240	2.240	27,300
2022-05-05	2.200	2.260	2.180	2.200	2.200	94,900
2022-05-03	2.220	2.380	2.220	2.280	2.280	25,700
2022-04-29	2.440	2.440	2.340	2.340	2.340	87,900
2022-04-28	2.340	2.360	2.320	2.320	2.320	27,200
2022-04-27	2.320	2.340	2.280	2.340	2.340	33,900
2022-04-26	2.320	2.320	2.320	2.320	2.320	48,000
2022-04-25	2.320	2.340	2.320	2.340	2.340	35,100
2022-04-22	2.420	2.420	2.340	2.340	2.340	87,500
2022-04-21	2.340	2.420	2.340	2.420	2.420	28,000
2022-04-20	2.500	2.500	2.360	2.360	2.360	161,200
2022-04-19	2.300	2.460	2.300	2.460	2.460	164,700
2022-04-18	2.300	2.380	2.300	2.360	2.360	106,500
2022-04-12	2.300	2.400	2.260	2.340	2.340	101,700
2022-04-11	2.400	2.400	2.300	2.300	2.300	49,900
2022-04-08	2.300	2.400	2.300	2.380	2.380	127,400
2022-04-07	2.300	2.400	2.280	2.300	2.300	790,900
2022-04-05	2.340	2.340	2.300	2.320	2.320	61,900
2022-04-04	2.380	2.380	2.340	2.340	2.340	24,000
2022-04-01	2.480	2.480	2.300	2.340	2.340	70,600
2022-03-31	2.320	2.340	2.300	2.300	2.300	146,700
2022-03-30	2.340	2.340	2.260	2.340	2.340	193,000
2022-03-29	2.260	2.360	2.200	2.340	2.340	74,500
2022-03-28	2.200	2.260	2.200	2.260	2.260	36,200
2022-03-25	2.300	2.300	2.180	2.220	2.220	580,400
2022-03-24	2.320	2.360	2.300	2.320	2.320	4,100
2022-03-23	2.360	2.420	2.340	2.340	2.340	143,400
2022-03-22	2.400	2.400	2.340	2.360	2.360	103,900
2022-03-21	2.380	2.400	2.320	2.320	2.320	108,000
2022-03-18	2.440	2.440	2.320	2.380	2.380	68,900
2022-03-17	2.460	2.460	2.260	2.400	2.400	163,100
2022-03-16	2.420	2.420	2.300	2.380	2.380	273,500
2022-03-15	2.240	2.340	2.200	2.340	2.340	105,000
2022-03-14	2.400	2.400	2.280	2.280	2.280	49,700
2022-03-11	2.340	2.400	2.320	2.400	2.400	75,500
2022-03-10	2.420	2.460	2.380	2.400	2.400	96,200
2022-03-09	2.340	2.420	2.340	2.360	2.360	122,500
2022-03-08	2.380	2.440	2.240	2.380	2.380	250,000
2022-03-07	2.500	2.500	2.320	2.440	2.440	375,400
2022-03-04	2.560	2.640	2.380	2.500	2.500	1,960,100
2022-03-03	2.200	2.540	2.200	2.480	2.480	1,825,700
2022-03-02	2.140	2.320	2.140	2.280	2.280	800,500
2022-03-01	2.100	2.120	2.080	2.100	2.100	61,800
2022-02-28	2.080	2.160	2.080	2.160	2.160	95,200
2022-02-25	2.100	2.180	2.080	2.100	2.100	291,800
2022-02-24	2.200	2.220	2.100	2.100	2.100	111,400
2022-02-23	2.240	2.240	2.100	2.200	2.200	424,900
2022-02-22	2.160	2.240	2.160	2.200	2.200	28,000
2022-02-21	2.220	2.280	2.200	2.200	2.200	20,000
2022-02-18	2.200	2.280	2.180	2.280	2.280	67,900
2022-02-17	2.200	2.320	2.200	2.260	2.260	72,600
2022-02-15	2.200	2.260	2.200	2.240	2.240	53,300
2022-02-14	2.200	2.320	2.200	2.220	2.220	67,100
2022-02-11	2.220	2.400	2.200	2.200	2.200	43,200
2022-02-10	2.260	2.260	2.200	2.260	2.260	39,300
2022-02-09	2.340	2.340	2.220	2.280	2.280	59,200
2022-02-08	2.260	2.280	2.260	2.280	2.280	29,900
2022-02-07	2.280	2.280	2.260	2.280	2.280	5,600
2022-02-04	2.280	2.300	2.280	2.300	2.300	41,100
2022-02-03	2.340	2.340	2.280	2.280	2.280	17,800

← NewerPage 17 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.