Masterkool International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.350	0.350	0.340	0.340	0.309	1,225,303
2024-07-25	0.350	0.350	0.340	0.340	0.309	1,412,300
2024-07-24	0.350	0.350	0.340	0.340	0.309	536,000
2024-07-23	0.350	0.360	0.340	0.350	0.318	2,003,900
2024-07-19	0.350	0.360	0.350	0.350	0.318	5,533,220
2024-07-18	0.350	0.350	0.340	0.350	0.318	1,559,000
2024-07-17	0.360	0.360	0.340	0.340	0.309	866,380
2024-07-16	0.350	0.360	0.350	0.350	0.318	3,458,402
2024-07-15	0.360	0.370	0.350	0.360	0.327	514,800
2024-07-12	0.370	0.370	0.360	0.360	0.327	432,300
2024-07-11	0.360	0.370	0.360	0.360	0.327	3,159,105
2024-07-10	0.360	0.360	0.350	0.360	0.327	48,901
2024-07-09	0.350	0.360	0.350	0.350	0.318	370,402
2024-07-08	0.360	0.360	0.350	0.350	0.318	168,700
2024-07-05	0.340	0.360	0.340	0.350	0.318	3,243,234
2024-07-04	0.360	0.360	0.340	0.340	0.309	2,954,732
2024-07-03	0.360	0.360	0.350	0.360	0.327	1,015,894
2024-07-02	0.360	0.370	0.350	0.360	0.327	521,500
2024-07-01	0.360	0.370	0.350	0.360	0.327	473,391
2024-06-28	0.370	0.370	0.350	0.350	0.318	607,000
2024-06-27	0.350	0.380	0.350	0.370	0.336	5,505,505
2024-06-26	0.360	0.360	0.350	0.350	0.318	2,831,490
2024-06-25	0.340	0.360	0.340	0.360	0.327	8,448,890
2024-06-24	0.330	0.340	0.330	0.340	0.309	696,204
2024-06-21	0.310	0.330	0.310	0.330	0.300	1,526,297
2024-06-20	0.310	0.330	0.310	0.310	0.282	6,042,502
2024-06-19	0.340	0.360	0.290	0.300	0.273	11,905,400
2024-06-18	0.350	0.360	0.340	0.340	0.309	543,701
2024-06-17	0.360	0.360	0.350	0.350	0.318	891,946
2024-06-14	0.360	0.360	0.350	0.360	0.327	641,422
2024-06-13	0.350	0.360	0.350	0.350	0.318	540,137
2024-06-12	0.370	0.370	0.350	0.350	0.318	1,775,901
2024-06-11	0.360	0.370	0.350	0.370	0.336	466,801
2024-06-10	0.360	0.370	0.350	0.370	0.336	654,700
2024-06-07	0.360	0.370	0.360	0.370	0.336	2,698,500
2024-06-06	0.370	0.380	0.360	0.360	0.327	1,415,309
2024-06-05	0.380	0.380	0.370	0.370	0.336	833,150
2024-06-04	0.370	0.380	0.370	0.380	0.345	1,816,302
2024-05-31	0.380	0.390	0.370	0.370	0.336	1,230,800
2024-05-30	0.380	0.390	0.370	0.380	0.345	2,799,713
2024-05-29	0.380	0.390	0.380	0.380	0.345	909,116
2024-05-28	0.390	0.390	0.380	0.390	0.355	1,157,001
2024-05-27	0.390	0.390	0.380	0.380	0.345	928,602
2024-05-24	0.390	0.390	0.380	0.380	0.345	584,209
2024-05-23	0.390	0.400	0.380	0.380	0.345	4,020,117
2024-05-21	0.390	0.400	0.390	0.390	0.355	1,992,910
2024-05-20	0.390	0.400	0.380	0.390	0.355	3,138,620
2024-05-17	0.400	0.400	0.380	0.390	0.355	3,335,714
2024-05-16	0.400	0.400	0.390	0.390	0.355	4,207,600
2024-05-15	0.400	0.410	0.380	0.390	0.355	22,357,051
2024-05-14	0.370	0.390	0.370	0.380	0.345	7,042,301
2024-05-13	0.370	0.380	0.370	0.370	0.336	6,618,896
2024-05-10	0.370	0.380	0.370	0.380	0.345	1,256,606
2024-05-09	0.380	0.380	0.360	0.380	0.345	5,219,516
2024-05-08	0.370	0.400	0.370	0.370	0.336	20,872,520
2024-05-07	0.370	0.370	0.360	0.360	0.327	635,000
2024-05-03	0.370	0.380	0.360	0.370	0.336	5,145,398
2024-05-02	0.370	0.380	0.360	0.360	0.327	1,210,655
2024-04-30	0.360	0.380	0.360	0.370	0.336	1,776,805
2024-04-29	0.370	0.370	0.360	0.360	0.327	277,105

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.0125 THB
2025-03-14	0.0125 THB
2024-03-14	0.0125 THB
2023-03-15	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.