Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 15.50
-0.80 (-4.91%)
Mar 2, 2026, 4:35 PM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -4.91% | 115,773 |
| Feb 27, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 24,037 |
| Feb 26, 2026 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 23,604 |
| Feb 25, 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 12,389 |
| Feb 24, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 18,547 |
| Feb 23, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 29,612 |
| Feb 20, 2026 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 45,451 |
| Feb 19, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 19,571 |
| Feb 18, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 30,728 |
| Feb 17, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | 13,412 |
| Feb 16, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 3.27% | 44,903 |
| Feb 13, 2026 | 16.20 | 16.30 | 14.90 | 15.30 | 15.30 | -4.97% | 328,372 |
| Feb 12, 2026 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | -1.23% | 43,091 |
| Feb 11, 2026 | 16.00 | 16.30 | 15.70 | 16.30 | 16.30 | 1.88% | 83,668 |
| Feb 10, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 52,440 |
| Feb 9, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | - | 36,853 |
| Feb 6, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 32,029 |
| Feb 5, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 26,144 |
| Feb 4, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 30,705 |
| Feb 3, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 41,614 |
| Feb 2, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 21,267 |
| Jan 30, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 16,760 |
| Jan 29, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 5,950 |
| Jan 28, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 5,353 |
| Jan 27, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 7,821 |
| Jan 26, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | 0.65% | 10,607 |
| Jan 23, 2026 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | -0.64% | 13,086 |
| Jan 22, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 18,937 |
| Jan 21, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | 29,709 |
| Jan 20, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | 14,195 |
| Jan 19, 2026 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | 0.64% | 27,119 |
| Jan 16, 2026 | 15.50 | 15.70 | 15.30 | 15.70 | 15.70 | - | 25,585 |
| Jan 15, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | - | 22,088 |
| Jan 14, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | - | 8,722 |
| Jan 13, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 4,694 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 4,967 |
| Jan 9, 2026 | 15.50 | 16.10 | 15.50 | 15.50 | 15.50 | 0.65% | 28,324 |
| Jan 8, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | 19,862 |
| Jan 7, 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 49,210 |
| Jan 6, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 4,828 |
| Jan 5, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 14,006 |
| Dec 30, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | - | 11,516 |
| Dec 29, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 75,680 |
| Dec 26, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | - | 20,764 |
| Dec 25, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 20,640 |
| Dec 24, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 3,261 |
| Dec 23, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 31,900 |
| Dec 22, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 2,307 |
| Dec 19, 2025 | 15.70 | 15.70 | 15.10 | 15.70 | 15.70 | 1.29% | 11,175 |
| Dec 18, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | 10,393 |