See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.35▼ 0.89%
← MC.BK stock page

MC Group Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-099.0509.1009.0009.1006.5451,089,600
2021-11-089.1009.1509.0509.1006.545801,900
2021-11-059.2009.2009.1009.1006.5451,065,900
2021-11-049.1509.2009.1009.2006.6171,574,100
2021-11-039.4009.4509.3509.4506.6532,323,600
2021-11-029.4009.4509.3509.3506.5821,003,800
2021-11-019.4509.4509.3509.4006.617855,900
2021-10-299.4009.4509.3509.4506.653754,100
2021-10-289.4009.4509.4009.4006.617599,300
2021-10-279.4009.4509.3509.4006.617851,000
2021-10-269.4509.4509.3509.4006.617525,100
2021-10-259.3509.4509.3509.4006.617759,800
2021-10-219.3509.4509.3009.3006.5472,204,500
2021-10-209.3509.4009.3509.4006.617439,300
2021-10-199.4509.4509.3509.3506.582795,600
2021-10-189.4509.4509.3509.4006.617662,600
2021-10-159.4509.4509.3509.4006.617928,800
2021-10-149.4009.4509.4009.4006.617331,800
← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-260.5200 THB
2025-11-040.4100 THB
2025-02-270.5500 THB
2024-10-310.4000 THB
2024-02-280.5000 THB
2023-11-020.3600 THB
2023-02-220.4500 THB
2022-11-030.2800 THB
2022-02-240.3200 THB
2021-11-040.2000 THB
2021-02-250.3500 THB
2020-11-050.2000 THB
2020-02-200.3500 THB
2019-10-220.3000 THB
2019-03-010.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.