SET · MUD · stock
Mud & Hound Public Company Limited (MUD) stock price history
Every SET trading session of Mud & Hound Public Company Limited from Apr 11, 2017 to Sep 28, 2026: 2,304 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.
MUD adjusted close, 2017 to 2026
- THB 5.21
- All time high, 2017
- THB 1.10
- 52 week high, THB 0.3600 low
- 2,304
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MUD key facts
- Mud & Hound Public Company Limited (MUD) closed at THB 0.7300 on Sep 28, 2026 on SET.
- MUD's all time high close is THB 5.21, set on Jun 19, 2017; its all time low close is THB 0.3900 on Jan 23, 2026.
- MUD's 52 week range is THB 0.3600 to THB 1.10.
- MUD returned -22.3% over the year to Sep 28, 2026 and -64.6% over five years.
- Since Apr 11, 2017 MUD returned -86%, -18.7% a year compounded.
- MUD's deepest drawdown was -92.5% from Jun 19, 2017 to Jan 23, 2026.
- DataCedar holds 2,304 daily sessions of MUD history from Apr 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUD price chart, 2017 to 2026
MUD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -6.4% |
| 6 months | -2.7% |
| Year to date | +1.4% |
| 1 year | -22.3% |
| 3 years | -65.2% |
| 5 years | -64.6% |
| 10 years | n/a |
| Since Apr 11, 2017 | -85.9% |
| Compound annual growth, 9.5 years | -18.7% |
MUD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.21 on Jun 19, 2017
- All time low close
- THB 0.3900 on Jan 23, 2026
- 52 week high
- THB 1.10 on Feb 4, 2026
- 52 week low
- THB 0.3600 on Jan 26, 2026
- Deepest drawdown
- -92.5% from Jun 19, 2017 to Jan 23, 2026, not yet recovered
- Best single session
- +30.0% on Sep 10, 2019
- Worst single session
- -23.8% on Feb 4, 2026
- Volatility, 1 year annualised
- 120.5%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2022, +24%
- Worst calendar year
- 2025, -46%
MUD 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. 2017 starts on Apr 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5600 | THB 1.10 | THB 0.3600 | THB 0.7300 | +1.4% | 4.5M | 186 |
| 2025 | THB 1.34 | THB 1.39 | THB 0.5600 | THB 0.7200 | -46.3% | 7.5M | 242 |
| 2024 | THB 2.02 | THB 2.14 | THB 1.20 | THB 1.34 | -35.0% | 7M | 243 |
| 2023 | THB 2.62 | THB 2.78 | THB 1.81 | THB 2.06 | -20.2% | 20.3M | 243 |
| 2022 | THB 2.08 | THB 3.36 | THB 1.99 | THB 2.58 | +24.0% | 341.7M | 241 |
| 2021 | THB 2.02 | THB 2.50 | THB 1.40 | THB 2.08 | +2.0% | 94.1M | 241 |
| 2020 | THB 2.22 | THB 2.43 | THB 1.29 | THB 2.04 | -11.9% | 13.2M | 243 |
| 2019 | THB 3.40 | THB 3.61 | THB 1.69 | THB 2.32 | -32.2% | 41.5M | 244 |
| 2018 | THB 4.60 | THB 4.60 | THB 3.30 | THB 3.42 | -25.4% | 49.8M | 245 |
| 2017 | THB 4.98 | THB 5.44 | THB 4.19 | THB 4.58 | n/a | 982.1M | 176 |
MUD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7300 | +1.4% |
| August 2026 | THB 0.7200 | -14.3% |
| July 2026 | THB 0.8400 | -4.5% |
| June 2026 | THB 0.8800 | +37.5% |
| May 2026 | THB 0.6400 | -14.7% |
| April 2026 | THB 0.7500 | +5.6% |
| March 2026 | THB 0.7100 | -6.6% |
| February 2026 | THB 0.7600 | +20.6% |
| January 2026 | THB 0.6300 | -12.5% |
| December 2025 | THB 0.7200 | +12.5% |
| November 2025 | THB 0.6400 | -29.7% |
| October 2025 | THB 0.9100 | 0.0% |
About the MUD data
Daily bars. 2,304 sessions from Apr 11, 2017 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 11, 2017, 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/MUD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MTI Muang Thai Insurance 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-R Mud & Hound Public Company Limited
- MWG11 Mobile World Investment Corporation
- NAM Namwiwat Medical Corporation Public Company Limited
- NAT NAT Absolute Technologies Public Company Limited
Common questions
MUD share price history
