Muang Thai Insurance PCL (BKK:MTI)
Thailand
· Delayed Price · Currency is THB 15.10
+0.10 (0.67%)
Apr 29, 2026, 2:44 PM ICT
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 16.00 | 16.30 | 15.70 | 16.30 | 15.48 | 1.88% | 83,668 |
| Feb 10, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 15.20 | 1.27% | 52,440 |
| Feb 9, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.01 | - | 36,853 |
| Feb 6, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.01 | -0.63% | 32,029 |
| Feb 5, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.10 | 1.27% | 26,144 |
| Feb 4, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 14.91 | -1.26% | 30,705 |
| Feb 3, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.10 | 1.27% | 41,614 |
| Feb 2, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 14.91 | -0.63% | 21,267 |
| Jan 30, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.01 | 0.64% | 16,760 |
| Jan 29, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 14.91 | 0.64% | 5,950 |
| Jan 28, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 14.82 | 0.65% | 5,353 |
| Jan 27, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 14.72 | -0.64% | 7,821 |
| Jan 26, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 14.82 | 0.65% | 10,607 |
| Jan 23, 2026 | 15.70 | 15.70 | 15.30 | 15.50 | 14.72 | -0.64% | 13,086 |
| Jan 22, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 14.82 | -0.64% | 18,937 |
| Jan 21, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 14.91 | - | 29,709 |
| Jan 20, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 14.91 | -0.63% | 14,195 |
| Jan 19, 2026 | 16.10 | 16.10 | 15.70 | 15.80 | 15.01 | 0.64% | 27,119 |
| Jan 16, 2026 | 15.50 | 15.70 | 15.30 | 15.70 | 14.91 | - | 25,585 |
| Jan 15, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 14.91 | - | 22,088 |
| Jan 14, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 14.91 | - | 8,722 |
| Jan 13, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 14.91 | 0.64% | 4,694 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 14.82 | 0.65% | 4,967 |
| Jan 9, 2026 | 15.50 | 16.10 | 15.50 | 15.50 | 14.72 | 0.65% | 28,324 |
| Jan 8, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 14.63 | - | 19,862 |
| Jan 7, 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 14.63 | -1.28% | 49,210 |
| Jan 6, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 14.82 | 0.65% | 4,828 |
| Jan 5, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 14.72 | -0.64% | 14,006 |
| Dec 30, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 14.82 | - | 11,516 |
| Dec 29, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 14.82 | 1.30% | 75,680 |
| Dec 26, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 14.63 | - | 20,764 |
| Dec 25, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 14.63 | -0.65% | 20,640 |
| Dec 24, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 14.72 | -0.64% | 3,261 |
| Dec 23, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 14.82 | - | 31,900 |
| Dec 22, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 14.82 | -0.64% | 2,307 |
| Dec 19, 2025 | 15.70 | 15.70 | 15.10 | 15.70 | 14.91 | 1.29% | 11,175 |
| Dec 18, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 14.72 | 1.31% | 10,393 |
| Dec 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 14.53 | -1.29% | 237,254 |
| Dec 16, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 14.72 | 0.65% | 8,009 |
| Dec 15, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 14.63 | -0.65% | 23,700 |
| Dec 12, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 14.72 | -1.90% | 16,821 |
| Dec 11, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.01 | 0.64% | 51,936 |
| Dec 9, 2025 | 15.90 | 16.00 | 15.50 | 15.70 | 14.91 | -0.63% | 20,419 |
| Dec 8, 2025 | 15.30 | 15.90 | 15.30 | 15.80 | 15.01 | 3.27% | 157,205 |
| Dec 4, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 14.53 | 2.00% | 12,439 |
| Dec 3, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 14.25 | -0.66% | 27,173 |
| Dec 2, 2025 | 15.50 | 15.50 | 14.90 | 15.10 | 14.34 | -2.58% | 96,391 |
| Dec 1, 2025 | 15.50 | 15.60 | 15.40 | 15.50 | 14.72 | - | 9,943 |
| Nov 28, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 14.72 | - | 535,154 |
| Nov 27, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 14.72 | -0.64% | 11,250 |
| Nov 26, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 14.82 | - | 16,100 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 14.82 | - | 5,302 |