Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 15.90
-0.30 (-1.85%)
Jul 3, 2026, 4:38 PM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | - | 15,874 |
| May 11, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 7,934 |
| May 8, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 29,398 |
| May 7, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 17,163 |
| May 6, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 27,941 |
| May 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 8,579 |
| Apr 30, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 2,200 |
| Apr 29, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 3,638 |
| Apr 28, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 9,902 |
| Apr 27, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 42,745 |
| Apr 24, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | 4,222 |
| Apr 23, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 5,842 |
| Apr 22, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 31,618 |
| Apr 21, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -0.66% | 14,588 |
| Apr 20, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 10,516 |