Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 17.80
0.00 (0.00%)
Aug 24, 2026, 3:10 PM ICT
Muang Thai Insurance PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |