MTI.BK - Muang Thai Insurance Public Company Limited
Thailand - Thailand Delayed Price. Currency in THB
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 3,104 |
| Jun 01, 2023 | 115.00 | 115.00 | 114.50 | 114.00 | 114.00 | 1,500 |
| May 31, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| May 30, 2023 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 2,000 |
| May 29, 2023 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | 15,800 |
| May 26, 2023 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,600 |
| May 25, 2023 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 1,700 |
| May 24, 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 600 |
| May 23, 2023 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 1,100 |
| May 22, 2023 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,400 |
| May 19, 2023 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1,800 |
| May 18, 2023 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 3,800 |
| May 17, 2023 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | 25,200 |
| May 16, 2023 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 10,900 |
| May 15, 2023 | 116.00 | 116.00 | 110.00 | 112.50 | 112.50 | 14,700 |
| May 12, 2023 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 2,600 |
| May 11, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 100 |
| May 10, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,200 |
| May 09, 2023 | 122.00 | 122.00 | 116.00 | 118.50 | 118.50 | 1,500 |
| May 08, 2023 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2,900 |
| May 03, 2023 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 9,100 |
| May 02, 2023 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 500 |
| Apr 28, 2023 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 63,500 |
| Apr 27, 2023 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 4,000 |
| Apr 26, 2023 | 112.50 | 113.50 | 112.00 | 113.50 | 113.50 | 4,800 |
| Apr 25, 2023 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | 2,900 |
| Apr 24, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2,900 |
| Apr 21, 2023 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 6,100 |
| Apr 20, 2023 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 1,700 |
| Apr 19, 2023 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | 1,000 |
| Apr 18, 2023 | 114.50 | 114.50 | 113.00 | 113.50 | 113.50 | 197,500 |
| Apr 17, 2023 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | 8,000 |
| Apr 12, 2023 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,300 |
| Apr 11, 2023 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | 400 |
| Apr 10, 2023 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 5,400 |
| Apr 07, 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1,500 |
| Apr 05, 2023 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 600 |
| Apr 04, 2023 | 121.50 | 121.50 | 115.00 | 115.00 | 115.00 | 4,200 |
| Apr 03, 2023 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 4,800 |
| Mar 31, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2,600 |
| Mar 30, 2023 | 113.00 | 113.00 | 112.50 | 113.00 | 113.00 | 20,100 |
| Mar 29, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4,100 |
| Mar 28, 2023 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 8,900 |
| Mar 27, 2023 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 5,800 |
| Mar 24, 2023 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 5,700 |
| Mar 23, 2023 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 3,700 |
| Mar 22, 2023 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | 6,600 |
| Mar 21, 2023 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 2,900 |
| Mar 20, 2023 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 3,900 |
| Mar 17, 2023 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1,400 |
| Mar 16, 2023 | 116.00 | 116.00 | 114.00 | 115.50 | 115.50 | 6,900 |
| Mar 15, 2023 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 6,200 |
| Mar 14, 2023 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 29,300 |
| Mar 13, 2023 | 116.50 | 117.00 | 116.50 | 116.50 | 116.50 | 15,000 |
| Mar 10, 2023 | 120.00 | 120.00 | 116.00 | 117.50 | 117.50 | 45,900 |
| Mar 10, 2023 | 6.18 Dividend | |||||
| Mar 09, 2023 | 123.50 | 126.00 | 123.50 | 126.00 | 119.82 | 32,300 |
| Mar 08, 2023 | 124.50 | 124.50 | 123.00 | 124.00 | 117.92 | 16,500 |
| Mar 07, 2023 | 123.00 | 124.50 | 123.00 | 124.00 | 117.92 | 11,600 |
| Mar 03, 2023 | 123.50 | 124.00 | 121.50 | 123.50 | 117.44 | 30,500 |
| Mar 02, 2023 | 123.50 | 123.50 | 122.50 | 123.00 | 116.97 | 26,800 |
| Mar 01, 2023 | 124.00 | 124.50 | 123.00 | 123.50 | 117.44 | 34,300 |
| Feb 28, 2023 | 124.00 | 125.50 | 123.00 | 123.00 | 116.97 | 23,400 |
| Feb 27, 2023 | 126.00 | 126.00 | 123.50 | 123.50 | 117.44 | 25,200 |
| Feb 24, 2023 | 124.00 | 124.50 | 123.50 | 124.00 | 117.92 | 14,100 |
| Feb 23, 2023 | 125.50 | 125.50 | 123.50 | 124.00 | 117.92 | 13,200 |
| Feb 22, 2023 | 125.50 | 125.50 | 124.00 | 124.00 | 117.92 | 3,600 |
| Feb 21, 2023 | 123.50 | 124.50 | 123.50 | 124.00 | 117.92 | 3,000 |
| Feb 20, 2023 | 124.00 | 125.50 | 123.50 | 123.50 | 117.44 | 3,600 |
| Feb 17, 2023 | 124.50 | 125.00 | 123.50 | 124.00 | 117.92 | 6,300 |
| Feb 16, 2023 | 125.00 | 125.00 | 124.00 | 124.00 | 117.92 | 4,100 |
| Feb 15, 2023 | 124.50 | 126.50 | 123.50 | 124.00 | 117.92 | 27,200 |
| Feb 14, 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 117.92 | 8,000 |
| Feb 13, 2023 | 123.00 | 125.00 | 123.00 | 125.00 | 118.87 | 6,900 |
| Feb 10, 2023 | 124.50 | 124.50 | 123.50 | 124.00 | 117.92 | 1,900 |
| Feb 09, 2023 | 125.00 | 125.00 | 123.50 | 124.50 | 118.39 | 1,900 |
| Feb 08, 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 117.92 | 7,800 |
| Feb 07, 2023 | 123.50 | 124.50 | 123.50 | 124.00 | 117.92 | 17,900 |
| Feb 06, 2023 | 124.00 | 124.00 | 123.00 | 123.50 | 117.44 | 6,700 |
| Feb 03, 2023 | 123.50 | 124.50 | 123.50 | 124.00 | 117.92 | 2,600 |
| Feb 02, 2023 | 123.50 | 124.00 | 123.00 | 123.50 | 117.44 | 78,900 |
| Feb 01, 2023 | 123.50 | 124.00 | 123.00 | 123.50 | 117.44 | 58,400 |
| Jan 31, 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 117.92 | 118,200 |
| Jan 30, 2023 | 123.50 | 125.00 | 123.50 | 125.00 | 118.87 | 16,500 |
| Jan 27, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 117.92 | 12,600 |
| Jan 26, 2023 | 124.00 | 124.00 | 123.50 | 123.50 | 117.44 | 3,500 |
| Jan 25, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 117.92 | 11,000 |
| Jan 24, 2023 | 124.50 | 124.50 | 124.00 | 124.50 | 118.39 | 25,800 |
| Jan 23, 2023 | 124.00 | 125.00 | 124.00 | 124.50 | 118.39 | 18,800 |
| Jan 20, 2023 | 124.00 | 125.00 | 123.50 | 124.50 | 118.39 | 27,000 |
| Jan 19, 2023 | 125.50 | 125.50 | 123.50 | 125.00 | 118.87 | 23,600 |
| Jan 18, 2023 | 124.00 | 125.00 | 124.00 | 125.00 | 118.87 | 9,200 |
| Jan 17, 2023 | 124.00 | 125.00 | 124.00 | 125.00 | 118.87 | 8,200 |
| Jan 16, 2023 | 124.50 | 124.50 | 122.50 | 124.00 | 117.92 | 3,100 |
| Jan 13, 2023 | 124.50 | 124.50 | 123.50 | 124.00 | 117.92 | 11,300 |
| Jan 12, 2023 | 124.00 | 124.50 | 124.00 | 124.00 | 117.92 | 2,100 |
| Jan 11, 2023 | 124.00 | 124.50 | 123.50 | 124.00 | 117.92 | 12,500 |
| Jan 10, 2023 | 124.50 | 124.50 | 123.00 | 124.00 | 117.92 | 14,700 |
| Jan 09, 2023 | 122.50 | 124.00 | 122.50 | 123.50 | 117.44 | 9,400 |
| Jan 06, 2023 | 120.50 | 124.50 | 120.50 | 123.00 | 116.97 | 18,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.