Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 17.60
+0.40 (2.33%)
Sep 12, 2025, 4:36 PM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 126,722 |
| Jul 23, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -1.27% | 65,397 |
| Jul 22, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 1.94% | 234,050 |
| Jul 21, 2025 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 98,254 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 112,299 |
| Jul 17, 2025 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 8,783 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | -0.65% | 206,895 |
| Jul 15, 2025 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | 0.65% | 136,654 |
| Jul 14, 2025 | 15.90 | 15.90 | 15.20 | 15.30 | 15.30 | -1.29% | 28,834 |
| Jul 11, 2025 | 15.20 | 15.80 | 15.20 | 15.50 | 15.50 | 2.65% | 49,160 |
| Jul 9, 2025 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | - | 174,057 |
| Jul 8, 2025 | 15.00 | 15.20 | 14.50 | 15.10 | 15.10 | -0.66% | 1,513,413 |
| Jul 7, 2025 | 15.50 | 16.00 | 15.20 | 15.20 | 15.20 | -4.40% | 47,763 |
| Jul 4, 2025 | 15.90 | 16.40 | 15.90 | 15.90 | 15.90 | - | 557,490 |
| Jul 3, 2025 | 15.50 | 16.10 | 15.50 | 15.90 | 15.90 | 2.58% | 2,546,283 |
| Jul 2, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 194,696 |
| Jul 1, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 121,053 |