Mud & Hound Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 50,000 |
| 2024-12-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 12,200 |
| 2024-12-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 32,700 |
| 2024-12-18 | 1.230 | 1.350 | 1.230 | 1.340 | 1.340 | 456,200 |
| 2024-12-17 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 200,300 |
| 2024-12-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2024-12-13 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 25,700 |
| 2024-12-12 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 100,600 |
| 2024-12-11 | 1.340 | 1.390 | 1.340 | 1.350 | 1.350 | 31,400 |
| 2024-12-09 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 130,300 |
| 2024-12-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 147,600 |
| 2024-12-04 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 161,800 |
| 2024-12-03 | 1.360 | 1.400 | 1.340 | 1.400 | 1.400 | 55,100 |
| 2024-11-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 200 |
| 2024-11-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2024-11-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 500 |
| 2024-11-22 | 1.400 | 1.420 | 1.360 | 1.360 | 1.360 | 3,300 |
| 2024-11-21 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 2,900 |
| 2024-11-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 54,700 |
| 2024-11-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 122,700 |
| 2024-11-18 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 31,100 |
| 2024-11-15 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 340,100 |
| 2024-11-14 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 250,400 |
| 2024-11-13 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 57,400 |
| 2024-11-12 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 41,000 |
| 2024-11-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 112,200 |
| 2024-11-08 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 50,600 |
| 2024-11-07 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 61,700 |
| 2024-11-05 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 125,600 |
| 2024-11-04 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 118,200 |
| 2024-11-01 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 52,000 |
| 2024-10-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 54,700 |
| 2024-10-30 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 70,700 |
| 2024-10-29 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 82,300 |
| 2024-10-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,600 |
| 2024-10-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 20,000 |
| 2024-10-22 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 40,200 |
| 2024-10-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 700 |
| 2024-10-18 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 50,800 |
| 2024-10-17 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 6,700 |
| 2024-10-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 36,600 |
| 2024-10-15 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 95,000 |
| 2024-10-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 19,800 |
| 2024-10-10 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 6,600 |
| 2024-10-08 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 6,300 |
| 2024-10-07 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 45,300 |
| 2024-10-04 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 4,800 |
| 2024-10-03 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 1,200 |
| 2024-10-01 | 1.430 | 1.510 | 1.430 | 1.510 | 1.510 | 2,300 |
| 2024-09-30 | 1.530 | 1.530 | 1.430 | 1.430 | 1.430 | 400 |
| 2024-09-26 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 35,100 |
| 2024-09-25 | 1.520 | 1.520 | 1.440 | 1.500 | 1.500 | 7,500 |
| 2024-09-24 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 2,300 |
| 2024-09-23 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 8,800 |
| 2024-09-20 | 1.400 | 1.520 | 1.390 | 1.520 | 1.520 | 21,000 |
| 2024-09-19 | 1.560 | 1.560 | 1.400 | 1.400 | 1.400 | 40,700 |
| 2024-09-18 | 1.490 | 1.570 | 1.490 | 1.550 | 1.550 | 3,800 |
| 2024-09-17 | 1.540 | 1.540 | 1.390 | 1.480 | 1.480 | 7,500 |
| 2024-09-16 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 1,400 |
| 2024-09-13 | 1.580 | 1.590 | 1.500 | 1.540 | 1.540 | 4,300 |
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.