Muang Thai Insurance Public Co., Ltd.(TH:MTI)
฿18.90-0.10 (-0.53%)
TH:MTI
Muang Thai Insurance Public Co., Ltd. historical prices
฿18.90
At close:-0.10 (-0.53%)
Muang Thai Insurance Public Co., Ltd. (MTI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.90 | 19.30 | 18.90 | 18.90 | 18.90 | -0.53% | 10,212 | 0.04 |
| Nov 10, 2026 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | -1.55% | 2,185 | 0.01 |
| Nov 09, 2026 | 18.90 | 19.50 | 18.90 | 19.20 | 19.20 | -0.52% | 1,269 | 0.01 |
| Nov 06, 2026 | 19.10 | 19.40 | 18.90 | 19.30 | 19.30 | +0.52% | 13,402 | 0.06 |
| Nov 05, 2026 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 6,881 | 0.03 |
| Nov 04, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | +0.52% | 4,400 | 0.02 |
| Nov 03, 2026 | 19.60 | 19.70 | 19.10 | 19.30 | 19.30 | -3.50% | 36,404 | 0.15 |
| Nov 02, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 7,819 | 0.03 |
| Oct 30, 2026 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | -0.49% | 2,290 | 0.01 |
| Oct 29, 2026 | 20.70 | 21.00 | 20.40 | 20.40 | 20.40 | -1.45% | 310,718 | 1.33 |
| Oct 28, 2026 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | -0.48% | 6,902 | 0.03 |
| Oct 27, 2026 | 20.90 | 21.00 | 20.20 | 20.80 | 20.80 | -0.95% | 17,717 | 0.08 |
| Oct 26, 2026 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | +0.96% | 2,409 | 0.01 |
| Oct 23, 2026 | 20.80 | 21.30 | 20.10 | 20.80 | 20.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.10 | 21.30 | 20.10 | 20.80 | 20.80 | +0.97% | 7,300 | 0.03 |
| Oct 21, 2026 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | +2.49% | 10,813 | 0.05 |
| Oct 20, 2026 | 20.20 | 20.90 | 20.10 | 20.10 | 20.10 | -0.50% | 9,511 | 0.04 |
| Oct 19, 2026 | 20.20 | 20.70 | 20.10 | 20.20 | 20.20 | -1.46% | 8,625 | 0.04 |
| Oct 16, 2026 | 20.50 | 20.80 | 20.20 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 20.40 | 20.80 | 20.20 | 20.50 | 20.50 | +0.99% | 11,014 | 0.05 |
| Oct 14, 2026 | 20.20 | 20.40 | 20.00 | 20.30 | 20.30 | +1.50% | 2,915 | 0.01 |
| Oct 13, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 0.00% | 7,487 | 0.03 |
| Oct 09, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 70,533 | 0.30 |
| Oct 08, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -2.42% | 5,283 | 0.02 |
| Oct 07, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | +1.47% | 11,209 | 0.05 |
| Oct 06, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -1.45% | 2,910 | 0.01 |
| Oct 05, 2026 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | -3.27% | 10,035 | 0.04 |
| Oct 02, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00% | 1,975 | 0.01 |
| Oct 01, 2026 | 21.40 | 21.40 | 20.50 | 21.40 | 21.40 | 0.00% | 8,647 | 0.03 |
| Sep 30, 2026 | 21.40 | 21.40 | 20.90 | 21.40 | 21.40 | -0.47% | 17,951 | 0.07 |
| Sep 29, 2026 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | 0.00% | 2,462 | 0.01 |
| Sep 28, 2026 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | -2.27% | 11,126 | 0.04 |
| Sep 25, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | +1.85% | 2,187 | 0.01 |
| Sep 24, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | 0.00% | 712 | 0.00 |
| Sep 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 1,646 | 0.01 |
| Sep 22, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 1,622 | 0.01 |
| Sep 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | +0.46% | 476 | 0.00 |
| Sep 18, 2026 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | -0.91% | 6,200 | 0.02 |
| Sep 17, 2026 | 22.30 | 22.40 | 21.80 | 21.90 | 21.90 | -1.35% | 24,674 | 0.10 |
| Sep 16, 2026 | 22.20 | 22.30 | 21.90 | 22.20 | 22.20 | +0.91% | 37,319 | 0.15 |
| Sep 15, 2026 | 21.40 | 22.10 | 21.30 | 22.00 | 22.00 | +2.80% | 334,113 | 1.35 |
| Sep 14, 2026 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | +1.42% | 13,713 | 0.06 |
| Sep 11, 2026 | 21.50 | 21.70 | 21.10 | 21.10 | 21.10 | -1.86% | 27,848 | 0.11 |
| Sep 10, 2026 | 21.70 | 22.20 | 21.50 | 21.50 | 21.50 | 0.00% | 44,681 | 0.18 |
| Sep 09, 2026 | 20.30 | 22.00 | 20.00 | 21.50 | 21.50 | +8.59% | 200,784 | 0.82 |
| Sep 08, 2026 | 19.30 | 20.10 | 19.30 | 19.80 | 19.80 | +3.13% | 70,935 | 0.29 |
| Sep 07, 2026 | 18.90 | 19.50 | 18.90 | 19.20 | 19.20 | +1.59% | 6,807,520 | 49.59 |
| Sep 04, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | +3.28% | 6,320,929 | 169.59 |
| Sep 03, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 426 | 0.01 |
