Mud & Hound PCL (BKK:MUD)
Thailand · Delayed Price · Currency is THB 0.9700
-0.0700 (-6.73%)
Aug 15, 2025, 4:13 PM ICT
Mud & Hound PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.98 | 1.03 | 0.97 | 0.97 | 0.97 | -6.73% | 201,700 |
| Aug 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 900 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | 100 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 300 |
| Aug 7, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 61,200 |
| Aug 6, 2025 | 0.96 | 0.99 | 0.90 | 0.97 | 0.97 | 5.43% | 12,600 |
| Aug 5, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 36,900 |
| Aug 4, 2025 | 1.02 | 1.02 | 0.83 | 0.90 | 0.90 | -11.76% | 37,010 |
| Aug 1, 2025 | 1.02 | 1.02 | 0.93 | 1.02 | 1.02 | - | 7,103 |
| Jul 31, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 27,612 |
| Jul 30, 2025 | 1.00 | 1.03 | 0.80 | 0.99 | 0.99 | -9.17% | 80,318 |
| Jul 29, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 1,500 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 841 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 1,001 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,700 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 6,000 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 10,817 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,700 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 100 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,002 |
| Jul 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 8, 2025 | 1.06 | 1.09 | 1.00 | 1.09 | 1.09 | -0.91% | 19,700 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 311 |
| Jul 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 901 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 318 |
| Jul 2, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 8.57% | 6,500 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.26% | 10,201 |
| Jun 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 86,205 |
| Jun 24, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | - | 287,301 |
| Jun 23, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 105,600 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 210,000 |
| Jun 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 170,005 |
| Jun 18, 2025 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | - | 187,000 |
| Jun 17, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 97,500 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 109,910 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 68,600 |
| Jun 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 350,019 |
| Jun 11, 2025 | 1.11 | 1.19 | 1.10 | 1.19 | 1.19 | - | 354,693 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 100 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 4, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 2,500 |
| May 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 193,600 |