Mud & Hound Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 101,900 |
| 2025-05-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100,000 |
| 2025-05-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 80,070 |
| 2025-05-26 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 114,000 |
| 2025-05-23 | 1.190 | 1.270 | 1.190 | 1.190 | 1.190 | 70,500 |
| 2025-05-22 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 246,606 |
| 2025-05-21 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 67,005 |
| 2025-05-20 | 1.310 | 1.310 | 1.190 | 1.190 | 1.190 | 100,210 |
| 2025-05-19 | 1.380 | 1.390 | 1.190 | 1.310 | 1.310 | 60,522 |
| 2025-05-16 | 1.200 | 1.380 | 1.190 | 1.380 | 1.380 | 51,600 |
| 2025-05-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 130,000 |
| 2025-04-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,200 |
| 2025-04-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,500 |
| 2025-04-25 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 200 |
| 2025-04-23 | 1.190 | 1.220 | 1.190 | 1.190 | 1.190 | 8,700 |
| 2025-04-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2025-04-21 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 2,400 |
| 2025-04-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10,100 |
| 2025-04-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,300 |
| 2025-04-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 24,000 |
| 2025-04-08 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 160,600 |
| 2025-04-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 40,100 |
| 2025-04-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,200 |
| 2025-04-01 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 96,000 |
| 2025-03-31 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 83,100 |
| 2025-03-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 179,000 |
| 2025-03-27 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 92,200 |
| 2025-03-26 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 85,200 |
| 2025-03-25 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 85,100 |
| 2025-03-24 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 34,600 |
| 2025-03-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2025-03-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2025-03-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20,000 |
| 2025-03-14 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 53,000 |
| 2025-03-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2025-02-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 300 |
| 2025-02-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2025-02-17 | 1.110 | 1.350 | 1.110 | 1.350 | 1.350 | 7,000 |
| 2025-02-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15,200 |
| 2025-02-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2025-02-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,500 |
| 2025-02-06 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 2,200 |
| 2025-02-04 | 1.100 | 1.350 | 1.100 | 1.350 | 1.350 | 22,200 |
| 2025-02-03 | 1.200 | 1.200 | 1.090 | 1.100 | 1.100 | 92,100 |
| 2025-01-31 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 207,000 |
| 2025-01-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2025-01-22 | 1.200 | 1.310 | 1.200 | 1.310 | 1.310 | 2,100 |
| 2025-01-21 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 1,800 |
| 2025-01-17 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 800 |
| 2025-01-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 300 |
| 2025-01-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,900 |
| 2025-01-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 300 |
| 2025-01-07 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 400 |
| 2025-01-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 150,100 |
| 2025-01-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2025-01-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 48,000 |
| 2024-12-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 9,700 |
| 2024-12-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 36,100 |
| 2024-12-26 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 5,100 |
| 2024-12-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 |
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.