Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 17.30
+0.10 (0.58%)
Oct 8, 2025, 4:39 PM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | 18,372 |
| Oct 6, 2025 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | 1.16% | 22,033 |
| Oct 3, 2025 | 17.80 | 17.90 | 17.20 | 17.20 | 17.20 | -2.27% | 165,375 |
| Oct 2, 2025 | 17.00 | 17.70 | 17.00 | 17.60 | 17.60 | 3.53% | 15,731 |
| Oct 1, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -4.49% | 481,444 |
| Sep 30, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 3,672 |
| Sep 29, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 6,472 |
| Sep 26, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 65,090 |
| Sep 25, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 76,240 |
| Sep 24, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 1.14% | 123,199 |
| Sep 23, 2025 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 1.15% | 80,547 |
| Sep 22, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | 31,283 |
| Sep 19, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 38,831 |
| Sep 18, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 22,892 |
| Sep 17, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - | 9,559 |
| Sep 16, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 38,477 |
| Sep 15, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - | 49,317 |
| Sep 12, 2025 | 17.20 | 17.60 | 17.10 | 17.60 | 17.60 | 2.33% | 343,729 |
| Sep 11, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | 13,591 |
| Sep 10, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | 24,232 |
| Sep 9, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 1.78% | 26,439 |
| Sep 8, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 270,395 |
| Sep 5, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | - | 32,250 |
| Sep 4, 2025 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | 35,876 |
| Sep 3, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 38,046 |
| Sep 2, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 1.85% | 241,145 |
| Sep 1, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 48,159 |
| Aug 29, 2025 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 10,950 |
| Aug 28, 2025 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | - | 105,059 |
| Aug 27, 2025 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | - | 232,352 |
| Aug 26, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 258,939 |
| Aug 25, 2025 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 28,162 |
| Aug 22, 2025 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | -1.23% | 5,035,801 |
| Aug 21, 2025 | 15.90 | 16.20 | 15.80 | 16.20 | 16.20 | 1.25% | 3,544,743 |
| Aug 20, 2025 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | - | 6,026 |
| Aug 19, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 38,407 |
| Aug 18, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 44,301 |
| Aug 15, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 117,208 |
| Aug 14, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 60,952 |
| Aug 13, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 392,323 |
| Aug 8, 2025 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 197,502 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | 0.64% | 198,771 |
| Aug 6, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 182,656 |
| Aug 5, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 238,828 |
| Aug 4, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | - | 30,004 |
| Aug 1, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | - | 84,526 |
| Jul 31, 2025 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | - | 29,096 |
| Jul 30, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 70,867 |
| Jul 29, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 86,280 |
| Jul 25, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 448,756 |