Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.340	2.340	2.280	2.280	2.280	17,800
2022-02-02	2.280	2.300	2.220	2.300	2.300	11,800
2022-02-01	2.320	2.340	2.320	2.320	2.320	81,600
2022-01-31	2.340	2.340	2.220	2.300	2.300	101,200
2022-01-28	2.300	2.300	2.280	2.300	2.300	21,500
2022-01-27	2.220	2.280	2.180	2.280	2.280	5,500
2022-01-26	2.340	2.360	2.300	2.300	2.300	156,300
2022-01-25	2.180	2.480	2.180	2.340	2.340	757,300
2022-01-24	2.340	2.340	2.180	2.180	2.180	400,400
2022-01-21	2.320	2.360	2.280	2.340	2.340	150,000
2022-01-20	2.300	2.320	2.300	2.320	2.320	347,900
2022-01-19	2.320	2.320	2.260	2.320	2.320	125,500
2022-01-18	2.280	2.280	2.280	2.280	2.280	163,200
2022-01-17	2.320	2.320	2.260	2.300	2.300	340,000
2022-01-14	2.300	2.320	2.240	2.300	2.300	197,200
2022-01-13	2.320	2.320	2.280	2.280	2.280	466,900
2022-01-12	2.240	2.380	2.220	2.320	2.320	1,116,000
2022-01-11	2.200	2.220	2.180	2.220	2.220	433,700
2022-01-10	2.160	2.200	2.140	2.180	2.180	389,600
2022-01-07	2.080	2.160	2.080	2.140	2.140	784,100
2022-01-06	2.040	2.080	1.990	2.080	2.080	600,900
2022-01-05	2.080	2.080	2.040	2.040	2.040	121,600
2022-01-04	2.080	2.080	2.040	2.080	2.080	151,300
2021-12-30	2.040	2.080	2.040	2.080	2.080	137,300
2021-12-29	2.040	2.060	2.020	2.060	2.060	188,000
2021-12-28	2.080	2.080	2.040	2.040	2.040	160,700
2021-12-27	2.080	2.100	2.040	2.060	2.060	154,800
2021-12-24	2.060	2.080	2.060	2.080	2.080	61,200
2021-12-23	2.100	2.140	2.060	2.100	2.100	115,400
2021-12-22	2.100	2.160	2.060	2.060	2.060	316,500
2021-12-21	2.140	2.160	2.040	2.160	2.160	677,000
2021-12-20	2.100	2.160	2.080	2.140	2.140	252,900
2021-12-17	2.120	2.160	2.080	2.160	2.160	90,900
2021-12-16	2.080	2.160	2.060	2.160	2.160	219,600
2021-12-15	2.100	2.160	2.040	2.060	2.060	479,900
2021-12-14	2.080	2.100	2.020	2.080	2.080	291,400
2021-12-13	2.140	2.140	2.080	2.080	2.080	125,900
2021-12-09	2.320	2.320	2.100	2.120	2.120	737,000
2021-12-08	2.040	2.060	2.020	2.060	2.060	167,300
2021-12-07	2.020	2.080	2.020	2.040	2.040	86,200
2021-12-03	2.020	2.060	2.020	2.060	2.060	26,600
2021-12-02	2.020	2.040	2.020	2.040	2.040	170,400
2021-12-01	2.020	2.040	2.020	2.040	2.040	9,200
2021-11-30	1.980	2.080	1.980	2.040	2.040	95,300
2021-11-29	2.120	2.120	1.970	2.020	2.020	924,600
2021-11-26	2.220	2.220	2.120	2.120	2.120	376,000
2021-11-25	2.220	2.260	2.180	2.180	2.180	170,600
2021-11-24	2.240	2.260	2.180	2.220	2.220	259,200
2021-11-23	2.140	2.240	2.140	2.240	2.240	347,600
2021-11-22	2.140	2.140	2.120	2.120	2.120	222,600
2021-11-19	2.140	2.160	2.140	2.140	2.140	370,000
2021-11-18	2.120	2.140	2.100	2.140	2.140	195,500
2021-11-17	2.080	2.120	2.080	2.120	2.120	250,300
2021-11-16	2.080	2.100	2.080	2.080	2.080	38,100
2021-11-15	2.100	2.100	2.040	2.080	2.080	78,700
2021-11-12	2.080	2.120	2.080	2.120	2.120	83,100
2021-11-11	2.080	2.100	2.080	2.080	2.080	133,500
2021-11-10	2.120	2.120	2.080	2.080	2.080	80,400
2021-11-09	2.080	2.140	2.060	2.060	2.060	85,700
2021-11-08	2.080	2.140	2.040	2.120	2.120	132,200

← NewerPage 18 of 19 · 1,096 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.