Muang Thai Insurance PCL (BKK:MTI)
Thailand · Delayed Price · Currency is THB 20.40
-0.30 (-1.45%)
Oct 29, 2026, 4:35 PM ICT
Muang Thai Insurance PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 20.70 | 21.00 | 20.40 | 20.40 | 20.40 | -1.45% | 310,818 |
| Oct 28, 2026 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | -0.48% | 6,902 |
| Oct 27, 2026 | 20.90 | 21.00 | 20.20 | 20.80 | 20.80 | -0.95% | 17,717 |
| Oct 26, 2026 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 2,409 |
| Oct 22, 2026 | 20.10 | 21.30 | 20.10 | 20.80 | 20.80 | 0.97% | 7,300 |
| Oct 21, 2026 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 2.49% | 10,813 |
| Oct 20, 2026 | 20.20 | 20.90 | 20.10 | 20.10 | 20.10 | -0.50% | 9,511 |
| Oct 19, 2026 | 20.20 | 20.70 | 20.10 | 20.20 | 20.20 | -1.46% | 8,625 |
| Oct 15, 2026 | 20.40 | 20.80 | 20.20 | 20.50 | 20.50 | 0.99% | 11,014 |
| Oct 14, 2026 | 20.20 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 2,915 |
| Oct 12, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | - | 7,487 |
| Oct 9, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 70,533 |
| Oct 8, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -2.42% | 5,283 |
| Oct 7, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 1.47% | 11,209 |
| Oct 6, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -1.45% | 2,910 |
| Oct 5, 2026 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | -3.27% | 10,035 |
| Oct 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1,975 |
| Oct 1, 2026 | 21.40 | 21.40 | 20.50 | 21.40 | 21.40 | - | 8,647 |
| Sep 30, 2026 | 21.40 | 21.40 | 20.90 | 21.40 | 21.40 | -0.47% | 17,951 |
| Sep 29, 2026 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 2,462 |
| Sep 28, 2026 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | -2.27% | 11,126 |
| Sep 25, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 1.85% | 2,187 |
| Sep 24, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 712 |
| Sep 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 1,646 |
| Sep 22, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 1,622 |
| Sep 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | 476 |
| Sep 18, 2026 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | -0.91% | 6,200 |
| Sep 17, 2026 | 22.30 | 22.40 | 21.80 | 21.90 | 21.90 | -1.35% | 24,674 |
| Sep 16, 2026 | 22.20 | 22.30 | 21.90 | 22.20 | 22.20 | 0.91% | 37,319 |
| Sep 15, 2026 | 21.40 | 22.10 | 21.30 | 22.00 | 22.00 | 2.80% | 334,113 |
| 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 |