Skip to main content
Muang Thai Insurance PCL (BKK:MTI)
Thailand flag Thailand · Delayed Price · Currency is THB
15.50
-0.10 (-0.64%)
Mar 9, 2026, 4:39 PM ICT

Muang Thai Insurance PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.6015.7015.5015.5015.50-0.64%20,295
Mar 6, 202615.6015.7015.6015.6015.60-0.64%51,400
Mar 5, 202615.7015.7015.5015.7015.700.64%56,838
Mar 4, 202615.5015.6014.7015.6015.600.65%260,649
Mar 2, 202616.0016.0015.5015.5015.50-4.91%115,773
Feb 27, 202616.5016.5016.3016.3016.30-1.21%24,037
Feb 26, 202616.5016.6016.4016.5016.500.61%23,604
Feb 25, 202616.3016.4016.2016.4016.401.23%12,389
Feb 24, 202616.2016.3016.1016.2016.200.62%18,547
Feb 23, 202616.1016.1016.0016.1016.100.63%29,612
Feb 20, 202615.8016.1015.8016.0016.000.63%45,451
Feb 19, 202615.9015.9015.8015.9015.900.63%19,571
Feb 18, 202615.9015.9015.8015.8015.80-0.63%30,728
Feb 17, 202615.7015.9015.7015.9015.900.63%13,412
Feb 16, 202615.3015.8015.3015.8015.803.27%44,903
Feb 13, 202616.2016.3014.9015.3015.30-4.97%328,372
Feb 12, 202615.8016.3015.8016.1016.10-1.23%43,091
Feb 11, 202616.0016.3015.7016.3016.301.88%83,668
Feb 10, 202615.7016.0015.7016.0016.001.27%52,440
Feb 9, 202615.8015.9015.6015.8015.80-36,853
Feb 6, 202615.9015.9015.7015.8015.80-0.63%32,029
Feb 5, 202615.7016.0015.7015.9015.901.27%26,144
Feb 4, 202615.9015.9015.7015.7015.70-1.26%30,705
Feb 3, 202615.7015.9015.7015.9015.901.27%41,614
Feb 2, 202615.8015.8015.6015.7015.70-0.63%21,267
Jan 30, 202615.6015.8015.6015.8015.800.64%16,760
Jan 29, 202615.6015.7015.6015.7015.700.64%5,950
Jan 28, 202615.6015.7015.5015.6015.600.65%5,353
Jan 27, 202615.7015.7015.5015.5015.50-0.64%7,821
Jan 26, 202615.8015.8015.5015.6015.600.65%10,607
Jan 23, 202615.7015.7015.3015.5015.50-0.64%13,086
Jan 22, 202615.8015.8015.6015.6015.60-0.64%18,937
Jan 21, 202615.8015.8015.7015.7015.70-29,709
Jan 20, 202615.7015.8015.5015.7015.70-0.63%14,195
Jan 19, 202616.1016.1015.7015.8015.800.64%27,119
Jan 16, 202615.5015.7015.3015.7015.70-25,585
Jan 15, 202615.7015.7015.6015.7015.70-22,088
Jan 14, 202615.6015.7015.5015.7015.70-8,722
Jan 13, 202615.6015.7015.6015.7015.700.64%4,694
Jan 12, 202615.7015.7015.5015.6015.600.65%4,967
Jan 9, 202615.5016.1015.5015.5015.500.65%28,324
Jan 8, 202615.5015.5015.4015.4015.40-19,862
Jan 7, 202615.6015.7015.4015.4015.40-1.28%49,210
Jan 6, 202615.5015.6015.5015.6015.600.65%4,828
Jan 5, 202615.6015.6015.4015.5015.50-0.64%14,006
Dec 30, 202515.5015.7015.4015.6015.60-11,516
Dec 29, 202515.4015.7015.4015.6015.601.30%75,680
Dec 26, 202515.7015.7015.4015.4015.40-20,764
Dec 25, 202515.5015.5015.4015.4015.40-0.65%20,640
Dec 24, 202515.6015.6015.4015.5015.50-0.64%3,261
Dec 23, 202515.6015.7015.5015.6015.60-31,900
Dec 22, 202515.5015.7015.5015.6015.60-0.64%2,307
Dec 19, 202515.7015.7015.1015.7015.701.29%11,175
Dec 18, 202515.4015.5015.4015.5015.501.31%10,393
Dec 17, 202515.5015.5015.3015.3015.30-1.29%237,254
Dec 16, 202515.7015.7015.4015.5015.500.65%8,009
Dec 15, 202515.6015.7015.4015.4015.40-0.65%23,700
Dec 12, 202515.7015.7015.5015.5015.50-1.90%16,821
Dec 11, 202515.4015.8015.4015.8015.800.64%51,936
Dec 9, 202515.9016.0015.5015.7015.70-0.63%20,419
Dec 8, 202515.3015.9015.3015.8015.803.27%157,205
Dec 4, 202515.0015.3015.0015.3015.302.00%12,439
Dec 3, 202515.2015.2014.9015.0015.00-0.66%27,173
Dec 2, 202515.5015.5014.9015.1015.10-2.58%96,391
Dec 1, 202515.5015.6015.4015.5015.50-9,943
Nov 28, 202515.6015.6015.3015.5015.50-535,154
Nov 27, 202515.5015.5015.4015.5015.50-0.64%11,250
Nov 26, 202515.6015.6015.4015.6015.60-16,100
Nov 25, 202515.6015.6015.4015.6015.60-5,302
Nov 24, 202515.6015.6015.4015.6015.600.65%19,317
Nov 21, 202515.5015.6015.5015.5015.50-4,316
Nov 20, 202515.6015.6015.3015.5015.50-20,950
Nov 19, 202515.5015.5015.4015.5015.500.65%33,322
Nov 18, 202515.6015.6015.4015.4015.40-1.28%11,154
Nov 17, 202515.5015.6015.1015.6015.602.63%13,315
Nov 14, 202515.4015.5015.2015.2015.20-1.30%38,874
Nov 13, 202515.5015.5015.2015.4015.40-0.65%56,327
Nov 12, 202515.7015.8015.5015.5015.50-9,797
Nov 11, 202515.0015.5015.0015.5015.502.65%10,143
Nov 10, 202515.0015.1014.8015.1015.10-0.66%55,806
Nov 7, 202515.1015.2015.0015.2015.20-1.30%39,717
Nov 6, 202515.5015.5015.3015.4015.40-7,207
Nov 5, 202515.0015.4014.9015.4015.40-62,237
Nov 4, 202515.4015.6015.1015.4015.40-4.35%150,119
Nov 3, 202516.7016.7016.0016.1016.10-4.73%92,395
Oct 31, 202517.0017.1016.9016.9016.90-0.59%34,791
Oct 30, 202517.1017.1017.0017.0017.00-1.16%5,863
Oct 29, 202517.2017.2017.1017.2017.20-25,351
Oct 28, 202517.3017.3017.1017.2017.20-0.58%30,627
Oct 27, 202517.3017.4017.3017.3017.300.58%16,847
Oct 24, 202517.6017.6017.2017.2017.20-2.27%39,355
Oct 22, 202517.6017.6017.3017.6017.60-20,243
Oct 21, 202517.7017.8017.6017.6017.60-1.12%36,597
Oct 20, 202518.0018.0017.7017.8017.80-2,503
Oct 17, 202517.5017.8017.5017.8017.801.14%278,668
Oct 16, 202517.1017.6017.1017.6017.601.73%146,733
Oct 15, 202517.1017.4017.0017.3017.301.76%15,104
Oct 14, 202517.5017.5017.0017.0017.00-2.86%16,437
Oct 10, 202517.2017.8017.2017.5017.500.57%121,193
Oct 9, 202517.4017.4017.0017.4017.400.58%10,904