SET · MTI-R · stock
Muang Thai Insurance Public Company Limited (MTI-R) stock price history
Every SET trading session of Muang Thai Insurance Public Company Limited from Apr 18, 2019 to Sep 28, 2026: 1,811 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-R adjusted close, 2019 to 2026
- THB 22.00
- All time high, 2026
- THB 22.10
- 52 week high, THB 16.31 low
- 1,811
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MTI-R key facts
- Muang Thai Insurance Public Company Limited (MTI-R) closed at THB 22.00 on Sep 28, 2026 on SET.
- MTI-R's all time high close is THB 22.00, set on Sep 16, 2026; its all time low close is THB 5.31 on Feb 27, 2020.
- MTI-R's 52 week range is THB 16.31 to THB 22.10.
- MTI-R returned +28.8% over the year to Sep 28, 2026 and +218.9% over five years.
- Since Apr 18, 2019 MTI-R returned +250%, +18.3% a year compounded.
- MTI-R's deepest drawdown was -15.6% from May 13, 2019 to Feb 27, 2020.
- DataCedar holds 1,811 daily sessions of MTI-R history from Apr 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTI-R price chart, 2019 to 2026
MTI-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.0% |
| 3 months | +25.0% |
| 6 months | +25.0% |
| Year to date | +31.0% |
| 1 year | +28.8% |
| 3 years | +133.0% |
| 5 years | +218.9% |
| 10 years | n/a |
| Since Apr 18, 2019 | +249.8% |
| Compound annual growth, 7.4 years | +18.3% |
MTI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.00 on Sep 16, 2026
- All time low close
- THB 5.31 on Feb 27, 2020
- 52 week high
- THB 22.10 on Sep 11, 2026
- 52 week low
- THB 16.31 on Oct 10, 2025
- Deepest drawdown
- -15.6% from May 13, 2019 to Feb 27, 2020, recovered Mar 9, 2021
- Best single session
- +47.4% on Jul 1, 2025
- Worst single session
- -9.0% on Feb 27, 2020
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2019
- 3.5×
- Best calendar year
- 2025, +79%
- Worst calendar year
- 2023, -4%
MTI-R 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. 2019 starts on Apr 18, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 16.79 | THB 22.10 | THB 16.79 | THB 22.00 | +31.0% | 39.5K | 186 |
| 2025 | THB 9.37 | THB 17.08 | THB 9.36 | THB 16.79 | +79.1% | 231.4K | 242 |
| 2024 | THB 9.44 | THB 9.89 | THB 9.36 | THB 9.37 | -0.8% | 19K | 243 |
| 2023 | THB 9.84 | THB 10.42 | THB 9.40 | THB 9.44 | -4.0% | 193K | 243 |
| 2022 | THB 8.68 | THB 11.10 | THB 8.41 | THB 9.84 | +13.4% | 1.8M | 241 |
| 2021 | THB 6.10 | THB 9.06 | THB 6.10 | THB 8.68 | +42.2% | 1.7M | 241 |
| 2020 | THB 5.84 | THB 6.29 | THB 5.31 | THB 6.10 | +9.2% | 56K | 243 |
| 2019 | THB 6.29 | THB 6.29 | THB 5.59 | THB 5.59 | n/a | 33K | 172 |
MTI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 22.00 | +19.0% |
| August 2026 | THB 18.49 | +5.1% |
| July 2026 | THB 17.60 | 0.0% |
| June 2026 | THB 17.60 | 0.0% |
| May 2026 | THB 17.60 | 0.0% |
| April 2026 | THB 17.60 | 0.0% |
| March 2026 | THB 17.60 | +4.8% |
| February 2026 | THB 16.79 | 0.0% |
| January 2026 | THB 16.79 | 0.0% |
| December 2025 | THB 16.79 | 0.0% |
| November 2025 | THB 16.79 | 0.0% |
| October 2025 | THB 16.79 | -1.7% |
About the MTI-R data
Daily bars. 1,811 sessions from Apr 18, 2019 to Sep 28, 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 Sep 28, 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 Apr 18, 2019, 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/MTI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MST-R Maybank Securities (Thailand) Public Company Limited
- MTC Muangthai Capital Public Company Limited
- MTC-R Muangthai Capital Public Company Limited
- MTI 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
- MUD-R Mud & Hound Public Company Limited
Common questions
MTI-R share price history
