SET · MTI · stock
Muang Thai Insurance Public Company Limited (MTI) stock price history
Every SET trading session of Muang Thai Insurance Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,539 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTI adjusted close, 2000 to 2026
- THB 22.20
- All time high, 2026
- THB 22.40
- 52 week high, THB 13.96 low
- 6,539
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MTI key facts
- Muang Thai Insurance Public Company Limited (MTI) closed at THB 19.20 on Nov 13, 2026 on SET.
- MTI's all time high close is THB 22.20, set on Sep 16, 2026; its all time low close is THB 1.28 on Aug 4, 2000.
- MTI's 52 week range is THB 13.96 to THB 22.40.
- MTI returned +31.3% over the year to Nov 13, 2026 and +162.4% over five years.
- Over ten years MTI returned +120%, +8.2% a year compounded.
- MTI's deepest drawdown was -74.5% from Oct 30, 2007 to Nov 19, 2008.
- DataCedar holds 6,539 daily sessions of MTI history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTI price chart, 2000 to 2026
MTI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | +8.5% |
| 6 months | +24.7% |
| Year to date | +29.6% |
| 1 year | +31.3% |
| 3 years | +105.7% |
| 5 years | +162.4% |
| 10 years | +120.3% |
| Since Jan 4, 2000 | +1,027% |
| Compound annual growth, 26.9 years | +9.4% |
MTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.20 on Sep 16, 2026
- All time low close
- THB 1.28 on Aug 4, 2000
- 52 week high
- THB 22.40 on Sep 17, 2026
- 52 week low
- THB 13.96 on Mar 4, 2026
- Deepest drawdown
- -74.5% from Oct 30, 2007 to Nov 19, 2008, recovered May 10, 2013
- Best single session
- +29.8% on May 10, 2013
- Worst single session
- -25.7% on Jun 29, 2006
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 11.3×
- Best calendar year
- 2014, +71%
- Worst calendar year
- 2008, -57%
MTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.82 | THB 22.40 | THB 13.96 | THB 19.20 | +29.6% | 31.4M | 213 |
| 2025 | THB 9.23 | THB 17.09 | THB 9.23 | THB 14.82 | +57.4% | 39.1M | 242 |
| 2024 | THB 9.59 | THB 10.07 | THB 8.97 | THB 9.41 | -1.4% | 20.8M | 243 |
| 2023 | THB 9.96 | THB 10.48 | THB 9.12 | THB 9.55 | -3.8% | 24.1M | 239 |
| 2022 | THB 8.57 | THB 11.73 | THB 6.99 | THB 9.92 | +16.9% | 43.3M | 241 |
| 2021 | THB 6.21 | THB 9.10 | THB 6.14 | THB 8.49 | +36.2% | 71.9M | 241 |
| 2020 | THB 5.77 | THB 6.98 | THB 4.59 | THB 6.23 | +4.8% | 20.4M | 240 |
| 2019 | THB 6.58 | THB 7.40 | THB 5.49 | THB 5.95 | -9.7% | 12.5M | 226 |
| 2018 | THB 9.03 | THB 9.26 | THB 6.31 | THB 6.58 | -28.5% | 13.1M | 235 |
| 2017 | THB 8.75 | THB 9.20 | THB 8.40 | THB 9.20 | +4.4% | 16.7M | 242 |
| 2016 | THB 9.15 | THB 9.80 | THB 8.14 | THB 8.81 | -5.0% | 30.1M | 244 |
| 2015 | THB 8.57 | THB 10.61 | THB 8.54 | THB 9.27 | +8.9% | 34.7M | 244 |
| 2014 | THB 4.94 | THB 10.01 | THB 4.86 | THB 8.51 | +71.4% | 67.6M | 240 |
| 2013 | THB 4.23 | THB 7.76 | THB 4.23 | THB 4.97 | +14.8% | 79.8M | 242 |
| 2012 | THB 3.53 | THB 4.63 | THB 3.33 | THB 4.33 | +22.4% | 58.5M | 223 |
| 2011 | THB 3.86 | THB 5.85 | THB 3.15 | THB 3.53 | -8.2% | 39.7M | 235 |
| 2010 | THB 2.59 | THB 3.85 | THB 2.51 | THB 3.85 | +43.1% | 16.7M | 203 |
| 2009 | THB 1.84 | THB 3.06 | THB 1.67 | THB 2.69 | +45.9% | 88K | 245 |
| 2008 | THB 4.30 | THB 4.35 | THB 1.49 | THB 1.84 | -57.1% | 10.1M | 247 |
| 2007 | THB 3.71 | THB 6.05 | THB 3.54 | THB 4.30 | +16.6% | 86.1M | 246 |
| 2006 | THB 3.38 | THB 4.07 | THB 2.57 | THB 3.69 | +9.0% | 16.8M | 259 |
| 2005 | THB 3.81 | THB 3.89 | THB 2.77 | THB 3.38 | -11.3% | 27M | 245 |
| 2004 | THB 4.48 | THB 4.96 | THB 3.74 | THB 3.81 | -14.8% | 49.8M | 262 |
| 2003 | THB 3.28 | THB 5.34 | THB 3.23 | THB 4.48 | +36.4% | 50M | 261 |
| 2002 | THB 2.21 | THB 3.87 | THB 2.21 | THB 3.28 | +48.3% | 7.3M | 261 |
| 2001 | THB 1.61 | THB 2.29 | THB 1.59 | THB 2.21 | +37.0% | 11M | 261 |
| 2000 | THB 1.75 | THB 1.78 | THB 1.28 | THB 1.61 | n/a | 25.7M | 259 |
MTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 19.20 | -5.4% |
| October 2026 | THB 20.30 | -5.1% |
| September 2026 | THB 21.40 | +15.7% |
| August 2026 | THB 18.50 | +5.1% |
| July 2026 | THB 17.60 | +10.7% |
| June 2026 | THB 15.90 | +3.9% |
| May 2026 | THB 15.30 | +2.0% |
| April 2026 | THB 15.00 | -0.7% |
| March 2026 | THB 15.10 | -2.5% |
| February 2026 | THB 15.48 | +3.2% |
| January 2026 | THB 15.01 | +1.3% |
| December 2025 | THB 14.82 | +0.6% |
About the MTI data
Daily bars. 6,539 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MST Maybank Securities (Thailand) Public Company Limited
- MST-R Maybank Securities (Thailand) Public Company Limited
- MTC Muangthai Capital Public Company Limited
- MTC-R Muangthai Capital Public Company Limited
- MTI-R Muang Thai Insurance Public Company Limited
- MTW Make To Win Holding Public Company Limited
- MTW-R Make To Win Holding Public Company Limited
- MUD Mud & Hound Public Company Limited
Common questions
MTI share price history
