Mud & Hound Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 34,200 |
| 2024-06-12 | 1.310 | 1.320 | 1.210 | 1.300 | 1.300 | 102,000 |
| 2024-06-11 | 1.340 | 1.410 | 1.300 | 1.330 | 1.330 | 129,800 |
| 2024-06-10 | 1.360 | 1.430 | 1.350 | 1.430 | 1.430 | 46,400 |
| 2024-06-07 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 35,200 |
| 2024-06-06 | 1.460 | 1.480 | 1.360 | 1.360 | 1.360 | 103,200 |
| 2024-06-05 | 1.560 | 1.600 | 1.470 | 1.540 | 1.540 | 59,000 |
| 2024-06-04 | 1.580 | 1.600 | 1.330 | 1.550 | 1.550 | 11,600 |
| 2024-05-31 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 38,700 |
| 2024-05-30 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 1,100 |
| 2024-05-29 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 200 |
| 2024-05-27 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 10,500 |
| 2024-05-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2024-05-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2024-05-21 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 5,100 |
| 2024-05-20 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 2,700 |
| 2024-05-17 | 1.620 | 1.640 | 1.580 | 1.640 | 1.640 | 115,200 |
| 2024-05-16 | 1.710 | 1.710 | 1.600 | 1.690 | 1.690 | 22,900 |
| 2024-05-15 | 1.580 | 1.740 | 1.580 | 1.740 | 1.740 | 50,200 |
| 2024-05-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 100 |
| 2024-05-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,300 |
| 2024-05-09 | 1.620 | 1.740 | 1.620 | 1.710 | 1.710 | 2,300 |
| 2024-05-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2024-05-07 | 1.650 | 1.760 | 1.280 | 1.760 | 1.760 | 21,200 |
| 2024-05-03 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 8,900 |
| 2024-05-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2024-04-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2024-04-29 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 300 |
| 2024-04-26 | 1.640 | 1.690 | 1.640 | 1.640 | 1.640 | 300 |
| 2024-04-25 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 60,900 |
| 2024-04-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,100 |
| 2024-04-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2024-04-18 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 600 |
| 2024-04-17 | 1.750 | 1.750 | 1.600 | 1.650 | 1.650 | 145,300 |
| 2024-04-11 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 8,900 |
| 2024-04-10 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 15,200 |
| 2024-04-09 | 1.790 | 1.790 | 1.640 | 1.640 | 1.640 | 1,100 |
| 2024-04-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,500 |
| 2024-04-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,700 |
| 2024-04-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15,000 |
| 2024-04-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-04-01 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 15,700 |
| 2024-03-29 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 1,600 |
| 2024-03-28 | 1.900 | 1.900 | 1.710 | 1.900 | 1.900 | 4,500 |
| 2024-03-27 | 1.780 | 1.950 | 1.780 | 1.950 | 1.950 | 13,000 |
| 2024-03-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,100 |
| 2024-03-25 | 1.630 | 1.790 | 1.630 | 1.790 | 1.790 | 1,800 |
| 2024-03-22 | 1.890 | 1.890 | 1.700 | 1.840 | 1.840 | 26,000 |
| 2024-03-21 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 3,700 |
| 2024-03-20 | 1.730 | 1.740 | 1.730 | 1.730 | 1.730 | 400 |
| 2024-03-19 | 1.800 | 1.820 | 1.750 | 1.820 | 1.820 | 45,400 |
| 2024-03-18 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 25,100 |
| 2024-03-15 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 54,800 |
| 2024-03-14 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 8,900 |
| 2024-03-13 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 22,000 |
| 2024-03-12 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 300 |
| 2024-03-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 200 |
| 2024-03-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 3,700 |
| 2024-03-07 | 1.780 | 1.800 | 1.730 | 1.780 | 1.780 | 31,200 |
| 2024-03-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 3,100 |
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.