Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 21.40
+0.30 (1.42%)
Sep 14, 2026, 4:35 PM ICT
Muang Thai Insurance PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | 1.42% | 13,713 |
| Sep 11, 2026 | 21.50 | 21.70 | 21.10 | 21.10 | 21.10 | -1.86% | 27,848 |
| Sep 10, 2026 | 21.70 | 22.20 | 21.50 | 21.50 | 21.50 | - | 44,681 |
| Sep 9, 2026 | 20.30 | 22.00 | 20.00 | 21.50 | 21.50 | 8.59% | 200,784 |
| Sep 8, 2026 | 19.30 | 20.10 | 19.30 | 19.80 | 19.80 | 3.13% | 70,935 |
| Sep 7, 2026 | 18.90 | 19.50 | 18.90 | 19.20 | 19.20 | 1.59% | 6,807,520 |
| Sep 4, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 3.28% | 6,320,929 |
| Sep 3, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 426 |
| Sep 2, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | 8,107 |
| Sep 1, 2026 | 18.50 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | 7,219 |
| Aug 31, 2026 | 19.50 | 19.50 | 18.40 | 18.50 | 18.50 | -2.63% | 8,205 |
| Aug 28, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | -0.52% | 101,095 |
| Aug 27, 2026 | 18.40 | 19.20 | 17.70 | 19.10 | 19.10 | 6.11% | 270,220 |
| Aug 26, 2026 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 2.86% | 21,930 |
| Aug 25, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 7,876 |
| Aug 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 806 |
| Aug 21, 2026 | 17.70 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 25,706 |
| Aug 20, 2026 | 17.50 | 17.80 | 17.50 | 17.70 | 17.70 | 1.14% | 7,926 |
| Aug 19, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 1,800 |
| Aug 18, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | 6,916 |
| Aug 17, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | 0.57% | 7,034 |
| Aug 14, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 16,410 |
| Aug 13, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 18,044 |
| Aug 11, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | - | 4,810 |
| Aug 10, 2026 | 18.00 | 18.00 | 17.40 | 17.60 | 17.60 | -2.22% | 12,806 |
| Aug 7, 2026 | 17.50 | 18.30 | 17.50 | 18.00 | 18.00 | 0.56% | 16,540 |
| Aug 6, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 2.29% | 4,418 |
| Aug 5, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 2,634 |
| Aug 4, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | -0.56% | 1,120 |
| Aug 3, 2026 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | 1,330 |
| Jul 31, 2026 | 17.40 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | 7,170 |
| Jul 30, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -2.79% | 5,302 |
| Jul 27, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 1.13% | 20,762 |
| 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 |