Mud & Hound Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 200 |
| 2024-09-11 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 600 |
| 2024-09-10 | 1.580 | 1.590 | 1.470 | 1.550 | 1.550 | 20,200 |
| 2024-09-09 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 2,600 |
| 2024-09-06 | 1.440 | 1.440 | 1.370 | 1.400 | 1.400 | 36,300 |
| 2024-09-05 | 1.380 | 1.540 | 1.380 | 1.440 | 1.440 | 18,400 |
| 2024-09-03 | 1.420 | 1.430 | 1.380 | 1.430 | 1.430 | 5,100 |
| 2024-09-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,200 |
| 2024-08-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,500 |
| 2024-08-29 | 1.440 | 1.560 | 1.380 | 1.390 | 1.390 | 24,100 |
| 2024-08-27 | 1.410 | 1.590 | 1.410 | 1.590 | 1.590 | 800 |
| 2024-08-26 | 1.590 | 1.590 | 1.400 | 1.590 | 1.590 | 17,700 |
| 2024-08-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,200 |
| 2024-08-22 | 1.420 | 1.450 | 1.390 | 1.450 | 1.450 | 28,400 |
| 2024-08-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2024-08-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 12,000 |
| 2024-08-19 | 1.370 | 1.440 | 1.370 | 1.370 | 1.370 | 20,300 |
| 2024-08-16 | 1.370 | 1.440 | 1.370 | 1.370 | 1.370 | 700 |
| 2024-08-15 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 144,100 |
| 2024-08-14 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 205,000 |
| 2024-08-13 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 155,900 |
| 2024-08-09 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 70,800 |
| 2024-08-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 76,600 |
| 2024-08-07 | 1.400 | 1.400 | 1.330 | 1.340 | 1.340 | 245,800 |
| 2024-08-06 | 1.480 | 1.480 | 1.350 | 1.350 | 1.350 | 2,100 |
| 2024-08-05 | 1.340 | 1.480 | 1.340 | 1.340 | 1.340 | 106,200 |
| 2024-08-02 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 200 |
| 2024-08-01 | 1.390 | 1.400 | 1.340 | 1.400 | 1.400 | 11,000 |
| 2024-07-31 | 1.350 | 1.390 | 1.340 | 1.390 | 1.390 | 22,100 |
| 2024-07-30 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 300 |
| 2024-07-26 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 200 |
| 2024-07-25 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 200 |
| 2024-07-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 12,200 |
| 2024-07-23 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 31,100 |
| 2024-07-19 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 1,700 |
| 2024-07-18 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 900 |
| 2024-07-17 | 1.590 | 1.610 | 1.340 | 1.500 | 1.500 | 42,200 |
| 2024-07-16 | 1.350 | 1.590 | 1.350 | 1.590 | 1.590 | 1,600 |
| 2024-07-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2024-07-12 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 29,400 |
| 2024-07-11 | 1.270 | 1.340 | 1.270 | 1.320 | 1.320 | 88,300 |
| 2024-07-10 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2024-07-09 | 1.300 | 1.340 | 1.260 | 1.310 | 1.310 | 84,700 |
| 2024-07-08 | 1.270 | 1.290 | 1.200 | 1.290 | 1.290 | 33,100 |
| 2024-07-05 | 1.240 | 1.320 | 1.240 | 1.320 | 1.320 | 5,500 |
| 2024-07-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 700 |
| 2024-07-03 | 1.240 | 1.330 | 1.240 | 1.330 | 1.330 | 500 |
| 2024-07-02 | 1.250 | 1.320 | 1.240 | 1.320 | 1.320 | 6,200 |
| 2024-07-01 | 1.330 | 1.330 | 1.240 | 1.240 | 1.240 | 6,800 |
| 2024-06-28 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 6,600 |
| 2024-06-27 | 1.490 | 1.490 | 1.230 | 1.230 | 1.230 | 200 |
| 2024-06-26 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 6,800 |
| 2024-06-25 | 1.270 | 1.320 | 1.230 | 1.320 | 1.320 | 300 |
| 2024-06-24 | 1.250 | 1.400 | 1.250 | 1.270 | 1.270 | 19,100 |
| 2024-06-21 | 1.210 | 1.380 | 1.210 | 1.250 | 1.250 | 12,300 |
| 2024-06-20 | 1.300 | 1.300 | 1.220 | 1.300 | 1.300 | 2,900 |
| 2024-06-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,200 |
| 2024-06-18 | 1.300 | 1.380 | 1.220 | 1.300 | 1.300 | 12,900 |
| 2024-06-17 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 700 |
| 2024-06-14 | 1.240 | 1.460 | 1.240 | 1.380 | 1.380 | 5,500 |
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.