Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 17.70
0.00 (0.00%)
Jul 24, 2026, 4:35 PM ICT
Muang Thai Insurance PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | - | 9,288 |
| Jul 23, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 5,405 |
| Jul 22, 2026 | 18.10 | 18.20 | 17.80 | 17.80 | 17.80 | -1.11% | 13,917 |
| Jul 21, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 8,511 |
| Jul 20, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 16,272 |
| Jul 17, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 5,666 |
| Jul 16, 2026 | 18.30 | 18.50 | 18.20 | 18.20 | 18.20 | - | 17,809 |
| Jul 15, 2026 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.11% | 38,954 |
| Jul 14, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -2.17% | 17,263 |
| Jul 13, 2026 | 19.30 | 19.30 | 18.40 | 18.40 | 18.40 | -3.66% | 16,363 |
| Jul 10, 2026 | 19.00 | 19.20 | 18.80 | 19.10 | 19.10 | 1.06% | 290,967 |
| Jul 9, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 3.85% | 280,708 |
| Jul 8, 2026 | 17.20 | 18.20 | 17.20 | 18.20 | 18.20 | 5.81% | 365,136 |
| Jul 7, 2026 | 15.90 | 17.20 | 15.90 | 17.20 | 17.20 | 8.18% | 132,378 |
| Jul 6, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | - | 4,070 |
| Jul 3, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -1.85% | 167,467 |
| Jul 2, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 19,410 |
| Jul 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 15,732 |
| Jun 30, 2026 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | - | 15,537 |
| Jun 29, 2026 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | - | 1,499 |
| Jun 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1,477 |
| Jun 25, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 14,518 |
| Jun 23, 2026 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | - | 6,097 |
| Jun 22, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 1,313 |
| Jun 19, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 14,001 |
| Jun 18, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.24% | 2,651 |
| Jun 17, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | 24,654 |
| Jun 16, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 47,589 |
| Jun 15, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 32,144 |
| Jun 12, 2026 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 75,898 |
| Jun 11, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | - | 51,109 |
| Jun 10, 2026 | 15.70 | 15.70 | 15.40 | 15.70 | 15.70 | 1.29% | 27,766 |
| Jun 9, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 19,898 |
| Jun 8, 2026 | 15.20 | 15.60 | 15.10 | 15.40 | 15.40 | 1.32% | 114,014 |
| Jun 5, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 17,152 |
| Jun 4, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -1.31% | 40,124 |
| Jun 2, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 15,341 |
| May 29, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 2,211 |
| May 28, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.99% | 49,770 |
| May 27, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 40,875 |
| May 26, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 16,853 |
| May 25, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | - | 6,172 |
| May 22, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | 9,806 |
| May 21, 2026 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | - | 35,970 |
| May 20, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 35,603 |
| May 19, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | 4,815,420 |
| May 18, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.29% | 6,626 |
| May 15, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 12,553 |
| May 14, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | 10,781 |
| May 13, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 8,933 |