Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 15.40
+0.10 (0.65%)
May 25, 2026, 11:31 AM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | - | 184,497 |
| Apr 16, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 9,500 |
| Apr 10, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 5,134 |
| Apr 8, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | 43,858 |
| Apr 7, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 8,293 |
| Apr 3, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.96% | 111,119 |
| Apr 2, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 1,800 |
| Apr 1, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 3,501 |
| Mar 31, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 25,511 |
| Mar 30, 2026 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | -1.31% | 50,923 |
| Mar 27, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 35,012 |
| Mar 26, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 35,313 |
| Mar 25, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 23,054 |
| Mar 24, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 22,154 |
| Mar 23, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 21,452 |
| Mar 20, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 5,623 |
| Mar 19, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 19,210 |
| Mar 18, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 12,221 |
| Mar 17, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 9,558 |
| Mar 16, 2026 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -1.29% | 24,350 |
| Mar 13, 2026 | 15.20 | 15.60 | 15.10 | 15.50 | 15.50 | 1.97% | 111,219 |
| Mar 12, 2026 | 15.30 | 15.50 | 15.10 | 15.20 | 15.20 | -0.59% | 64,655 |
| Mar 11, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 15.29 | 2.55% | 6,824,302 |
| Mar 10, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 14.91 | 1.29% | 23,005 |
| Mar 9, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 14.72 | -0.64% | 20,295 |
| Mar 6, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 14.82 | -0.64% | 51,400 |
| Mar 5, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 14.91 | 0.64% | 56,838 |