Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.370	0.370	0.360	0.360	0.327	1,485,044
2024-04-25	0.370	0.370	0.360	0.360	0.327	1,068,201
2024-04-24	0.380	0.380	0.360	0.370	0.336	512,200
2024-04-23	0.350	0.380	0.350	0.370	0.336	2,131,805
2024-04-22	0.360	0.360	0.350	0.350	0.318	2,264,035
2024-04-19	0.360	0.360	0.350	0.350	0.318	2,670,472
2024-04-18	0.370	0.380	0.360	0.370	0.336	2,800,700
2024-04-17	0.370	0.380	0.370	0.380	0.345	1,488,800
2024-04-11	0.380	0.380	0.370	0.370	0.336	595,400
2024-04-10	0.370	0.380	0.360	0.370	0.336	3,152,602
2024-04-09	0.370	0.380	0.360	0.370	0.336	2,348,303
2024-04-05	0.370	0.370	0.360	0.370	0.336	5,075,024
2024-04-04	0.390	0.390	0.370	0.370	0.336	5,485,500
2024-04-03	0.390	0.400	0.380	0.390	0.355	6,436,000
2024-04-02	0.400	0.400	0.390	0.390	0.355	578,200
2024-04-01	0.400	0.400	0.390	0.390	0.355	1,568,436
2024-03-29	0.390	0.400	0.390	0.400	0.364	519,015
2024-03-28	0.400	0.400	0.390	0.390	0.355	684,300
2024-03-27	0.400	0.410	0.390	0.390	0.355	2,846,901
2024-03-26	0.400	0.400	0.390	0.390	0.355	940,134
2024-03-25	0.390	0.400	0.390	0.400	0.364	1,901,700
2024-03-22	0.390	0.400	0.390	0.390	0.355	1,288,102
2024-03-21	0.400	0.400	0.390	0.400	0.364	1,167,800
2024-03-20	0.390	0.400	0.390	0.390	0.355	2,270,620
2024-03-19	0.390	0.400	0.390	0.400	0.364	492,800
2024-03-18	0.400	0.410	0.390	0.390	0.355	2,547,206
2024-03-15	0.390	0.410	0.390	0.400	0.364	6,282,400
2024-03-14	0.390	0.400	0.390	0.390	0.355	1,672,301
2024-03-13	0.400	0.410	0.400	0.400	0.352	2,856,735
2024-03-12	0.420	0.420	0.390	0.400	0.352	25,456,189
2024-03-11	0.410	0.430	0.410	0.420	0.370	8,361,454
2024-03-08	0.420	0.440	0.410	0.410	0.361	19,031,930
2024-03-07	0.400	0.430	0.390	0.410	0.361	22,122,369
2024-03-06	0.390	0.400	0.380	0.390	0.344	4,669,781
2024-03-05	0.380	0.390	0.380	0.390	0.344	1,171,153
2024-03-04	0.400	0.400	0.380	0.380	0.335	2,194,800
2024-03-01	0.410	0.410	0.390	0.390	0.344	3,049,300
2024-02-29	0.400	0.420	0.400	0.400	0.352	12,712,100
2024-02-28	0.410	0.410	0.390	0.390	0.344	3,461,110
2024-02-27	0.400	0.410	0.390	0.400	0.352	2,655,710
2024-02-23	0.400	0.400	0.390	0.390	0.344	1,792,912
2024-02-22	0.390	0.400	0.390	0.390	0.344	1,794,202
2024-02-21	0.400	0.400	0.390	0.390	0.344	1,469,300
2024-02-20	0.400	0.400	0.390	0.400	0.352	2,599,515
2024-02-19	0.400	0.400	0.390	0.390	0.344	937,601
2024-02-16	0.400	0.400	0.400	0.400	0.352	1,434,712
2024-02-15	0.400	0.410	0.400	0.400	0.352	1,226,635
2024-02-14	0.400	0.410	0.400	0.400	0.352	2,365,800
2024-02-13	0.400	0.410	0.400	0.400	0.352	2,371,701
2024-02-12	0.410	0.410	0.400	0.400	0.352	793,200
2024-02-09	0.410	0.410	0.400	0.400	0.352	799,906
2024-02-08	0.400	0.410	0.400	0.410	0.361	1,299,954
2024-02-07	0.410	0.410	0.400	0.400	0.352	3,451,300
2024-02-06	0.400	0.410	0.400	0.410	0.361	1,348,706
2024-02-05	0.410	0.410	0.400	0.410	0.361	1,295,500
2024-02-02	0.410	0.420	0.400	0.400	0.352	3,084,304
2024-02-01	0.420	0.420	0.410	0.410	0.361	1,817,001
2024-01-31	0.420	0.430	0.410	0.410	0.361	9,192,192
2024-01-30	0.400	0.440	0.390	0.420	0.370	42,255,871
2024-01-29	0.400	0.400	0.380	0.390	0.344	651,321

← NewerPage 11 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.