Muang Thai Insurance PCL (BKK:MTI)
Thailand
· Delayed Price · Currency is THB 15.30
+0.30 (2.00%)
At close: Dec 4, 2025
Muang Thai Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 12,439 |
| Dec 3, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 27,173 |
| Dec 2, 2025 | 15.50 | 15.50 | 14.90 | 15.10 | 15.10 | -2.58% | 96,391 |
| Dec 1, 2025 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 9,943 |
| Nov 28, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | - | 535,154 |
| Nov 27, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | -0.64% | 11,250 |
| Nov 26, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 16,100 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 5,302 |
| Nov 24, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 19,317 |
| Nov 21, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 4,316 |
| Nov 20, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | - | 20,950 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 33,322 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 11,154 |
| Nov 17, 2025 | 15.50 | 15.60 | 15.10 | 15.60 | 15.60 | 2.63% | 13,315 |
| Nov 14, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 38,874 |
| Nov 13, 2025 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | 56,327 |
| Nov 12, 2025 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | - | 9,797 |
| Nov 11, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 2.65% | 10,143 |
| Nov 10, 2025 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | -0.66% | 55,806 |
| Nov 7, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | -1.30% | 39,717 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - | 7,207 |
| Nov 5, 2025 | 15.00 | 15.40 | 14.90 | 15.40 | 15.40 | - | 62,237 |
| Nov 4, 2025 | 15.40 | 15.60 | 15.10 | 15.40 | 15.40 | -4.35% | 150,119 |
| Nov 3, 2025 | 16.70 | 16.70 | 16.00 | 16.10 | 16.10 | -4.73% | 92,395 |
| Oct 31, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 34,791 |
| Oct 30, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.16% | 5,863 |
| Oct 29, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - | 25,351 |
| Oct 28, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 30,627 |
| Oct 27, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 0.58% | 16,847 |
| Oct 24, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -2.27% | 39,355 |
| Oct 22, 2025 | 17.60 | 17.60 | 17.30 | 17.60 | 17.60 | - | 20,243 |
| Oct 21, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 36,597 |
| Oct 20, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | - | 2,503 |
| Oct 17, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 278,668 |
| Oct 16, 2025 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 1.73% | 146,733 |
| Oct 15, 2025 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 1.76% | 15,104 |
| Oct 14, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 16,437 |
| Oct 10, 2025 | 17.20 | 17.80 | 17.20 | 17.50 | 17.50 | 0.57% | 121,193 |
| Oct 9, 2025 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | 10,904 |
| Oct 8, 2025 | 17.20 | 17.80 | 17.20 | 17.30 | 17.30 | 0.58% | 132,499 |
| Oct 7, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | 18,372 |
| Oct 6, 2025 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | 1.16% | 20,034 |
| Oct 3, 2025 | 17.80 | 17.90 | 17.20 | 17.20 | 17.20 | -2.27% | 165,375 |
| Oct 2, 2025 | 17.00 | 17.70 | 17.00 | 17.60 | 17.60 | 3.53% | 15,731 |
| Oct 1, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -4.49% | 481,444 |
| Sep 30, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 3,672 |
| Sep 29, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 6,372 |
| Sep 26, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 65,090 |
| Sep 25, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 76,240 |
| Sep 24, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 1.14% | 123,199 |