Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 15.70
-0.10 (-0.63%)
Jan 20, 2026, 4:28 PM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 237,254 |
| Dec 16, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 8,009 |
| Dec 15, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 23,700 |
| Dec 12, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.90% | 16,821 |
| Dec 11, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 0.64% | 51,936 |
| Dec 9, 2025 | 15.90 | 16.00 | 15.50 | 15.70 | 15.70 | -0.63% | 20,419 |
| Dec 8, 2025 | 15.30 | 15.90 | 15.30 | 15.80 | 15.80 | 3.27% | 157,205 |
| Dec 4, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 12,439 |
| Dec 3, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 27,173 |
| Dec 2, 2025 | 15.50 | 15.50 | 14.90 | 15.10 | 15.10 | -2.58% | 96,391 |
| Dec 1, 2025 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 9,943 |
| Nov 28, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | - | 535,154 |
| Nov 27, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | -0.64% | 11,250 |
| Nov 26, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 16,100 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 5,302 |
| Nov 24, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 19,317 |
| Nov 21, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 4,316 |
| Nov 20, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | - | 20,950 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 33,322 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 11,154 |
| Nov 17, 2025 | 15.50 | 15.60 | 15.10 | 15.60 | 15.60 | 2.63% | 13,315 |
| Nov 14, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 38,874 |
| Nov 13, 2025 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | 56,327 |
| Nov 12, 2025 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | - | 9,797 |
| Nov 11, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 2.65% | 10,143 |
| Nov 10, 2025 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | -0.66% | 55,806 |
| Nov 7, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | -1.30% | 39,717 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - | 7,207 |
| Nov 5, 2025 | 15.00 | 15.40 | 14.90 | 15.40 | 15.40 | - | 62,237 |
| Nov 4, 2025 | 15.40 | 15.60 | 15.10 | 15.40 | 15.40 | -4.35% | 150,119 |