Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 15.00
-0.10 (-0.66%)
Apr 30, 2026, 3:05 PM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.59% | 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 |
| Mar 4, 2026 | 15.50 | 15.60 | 14.70 | 15.60 | 14.82 | 0.65% | 260,649 |
| Mar 2, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 14.72 | -4.91% | 115,773 |
| Feb 27, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 15.48 | -1.21% | 24,037 |
| Feb 26, 2026 | 16.50 | 16.60 | 16.40 | 16.50 | 15.67 | 0.61% | 23,604 |
| Feb 25, 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 15.57 | 1.23% | 12,389 |
| Feb 24, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 15.38 | 0.62% | 18,547 |
| Feb 23, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 15.29 | 0.63% | 29,612 |
| Feb 20, 2026 | 15.80 | 16.10 | 15.80 | 16.00 | 15.20 | 0.63% | 45,451 |
| Feb 19, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.10 | 0.63% | 19,571 |
| Feb 18, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.01 | -0.63% | 30,728 |
| Feb 17, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.10 | 0.63% | 13,412 |
| Feb 16, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.01 | 3.27% | 44,903 |
| Feb 13, 2026 | 16.20 | 16.30 | 14.90 | 15.30 | 14.53 | -4.97% | 328,372 |
| Feb 12, 2026 | 15.80 | 16.30 | 15.80 | 16.10 | 15.29 | -1.23% | 43,091 |