Mud & Hound Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	0.960	1.010	0.960	0.980	0.980	156,300
2025-09-12	0.960	0.960	0.960	0.960	0.960	170,000
2025-09-11	0.960	0.960	0.960	0.960	0.960	215,000
2025-09-10	0.970	1.000	0.960	0.970	0.970	181,400
2025-09-09	0.990	0.990	0.990	0.990	0.990	505
2025-09-08	0.990	0.990	0.990	0.990	0.990	400
2025-09-05	0.990	0.990	0.980	0.980	0.980	2,104
2025-09-04	0.970	0.970	0.970	0.970	0.970	21,630
2025-09-03	0.970	0.990	0.970	0.990	0.990	578
2025-09-02	0.970	0.970	0.970	0.970	0.970	7,089
2025-09-01	0.970	0.980	0.970	0.970	0.970	9,700
2025-08-29	0.990	0.990	0.970	0.970	0.970	216,439
2025-08-28	0.990	0.990	0.990	0.990	0.990	100
2025-08-27	0.990	0.990	0.970	0.990	0.990	800
2025-08-26	0.970	0.970	0.970	0.970	0.970	600
2025-08-25	1.000	1.000	1.000	1.000	1.000	100
2025-08-21	1.010	1.010	1.010	1.010	1.010	200
2025-08-20	0.980	0.980	0.970	0.970	0.970	382,000
2025-08-18	0.980	1.010	0.980	0.980	0.980	600
2025-08-15	0.980	1.030	0.970	0.970	0.970	152,100
2025-08-14	1.030	1.040	1.030	1.040	1.040	900
2025-08-13	1.030	1.030	1.030	1.030	1.030	100
2025-08-08	0.990	0.990	0.990	0.990	0.990	300
2025-08-07	0.960	0.970	0.950	0.970	0.970	33,800
2025-08-06	0.960	0.990	0.900	0.970	0.970	12,600
2025-08-05	0.900	0.940	0.900	0.920	0.920	36,900
2025-08-04	1.020	1.020	0.830	0.900	0.900	22,610
2025-08-01	1.020	1.020	0.930	1.020	1.020	7,103
2025-07-31	0.990	1.030	0.990	1.020	1.020	27,612
2025-07-30	1.000	1.030	0.800	0.990	0.990	80,318
2025-07-29	1.020	1.090	1.020	1.090	1.090	1,500
2025-07-25	1.100	1.100	1.100	1.100	1.100	841
2025-07-24	1.090	1.090	1.090	1.090	1.090	1,001
2025-07-22	1.050	1.050	1.050	1.050	1.050	2,700
2025-07-21	1.050	1.050	1.050	1.050	1.050	1,000
2025-07-18	1.100	1.100	1.050	1.050	1.050	6,000
2025-07-17	1.100	1.100	1.050	1.050	1.050	10,817
2025-07-16	1.100	1.100	1.100	1.100	1.100	1,700
2025-07-15	1.110	1.110	1.110	1.110	1.110	100
2025-07-14	1.090	1.090	1.090	1.090	1.090	2,002
2025-07-08	1.060	1.090	1.000	1.090	1.090	19,700
2025-07-07	1.100	1.100	1.100	1.100	1.100	311
2025-07-04	1.100	1.100	1.100	1.100	1.100	901
2025-07-03	1.100	1.100	1.100	1.100	1.100	318
2025-07-02	1.090	1.140	1.090	1.140	1.140	6,500
2025-07-01	1.050	1.050	1.050	1.050	1.050	10,201
2025-06-25	1.170	1.170	1.170	1.170	1.170	86,205
2025-06-24	1.170	1.190	1.160	1.190	1.190	287,301
2025-06-23	1.170	1.190	1.160	1.190	1.190	105,600
2025-06-20	1.200	1.200	1.170	1.170	1.170	210,000
2025-06-19	1.180	1.180	1.170	1.170	1.170	170,005
2025-06-18	1.190	1.190	1.100	1.180	1.180	187,000
2025-06-17	1.190	1.190	1.180	1.180	1.180	97,500
2025-06-16	1.190	1.190	1.190	1.190	1.190	90,010
2025-06-13	1.190	1.190	1.180	1.190	1.190	68,600
2025-06-12	1.190	1.190	1.190	1.190	1.190	350,019
2025-06-11	1.110	1.190	1.100	1.190	1.190	354,693
2025-06-09	1.190	1.190	1.190	1.190	1.190	100
2025-06-04	1.190	1.190	1.180	1.190	1.190	2,500
2025-05-30	1.190	1.190	1.190	1.190	1.190	193,600

← NewerPage 5 of 19 · 1,090 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.