Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.400	0.400	0.380	0.390	0.344	651,321
2024-01-26	0.400	0.400	0.380	0.390	0.344	1,457,700
2024-01-25	0.390	0.400	0.390	0.390	0.344	601,111
2024-01-24	0.380	0.400	0.380	0.390	0.344	1,419,000
2024-01-23	0.390	0.400	0.380	0.380	0.335	1,077,438
2024-01-22	0.390	0.400	0.390	0.390	0.344	1,409,513
2024-01-19	0.400	0.400	0.380	0.390	0.344	1,892,824
2024-01-18	0.410	0.410	0.390	0.400	0.352	2,128,500
2024-01-17	0.410	0.410	0.390	0.410	0.361	2,072,612
2024-01-16	0.410	0.410	0.400	0.410	0.361	398,220
2024-01-15	0.400	0.410	0.390	0.400	0.352	524,202
2024-01-12	0.400	0.410	0.390	0.390	0.344	1,239,033
2024-01-11	0.400	0.410	0.400	0.400	0.352	936,701
2024-01-10	0.400	0.400	0.390	0.400	0.352	1,015,200
2024-01-09	0.400	0.410	0.390	0.390	0.344	1,245,558
2024-01-08	0.410	0.410	0.390	0.400	0.352	1,018,900
2024-01-05	0.400	0.410	0.400	0.400	0.352	3,032,100
2024-01-04	0.390	0.400	0.390	0.400	0.352	2,024,959
2024-01-03	0.390	0.410	0.390	0.410	0.361	3,625,735
2024-01-02	0.390	0.400	0.390	0.390	0.344	1,705,715
2023-12-28	0.390	0.400	0.390	0.390	0.344	1,246,100
2023-12-27	0.400	0.400	0.390	0.390	0.344	455,350
2023-12-26	0.390	0.400	0.390	0.390	0.344	1,918,203
2023-12-25	0.380	0.400	0.380	0.390	0.344	1,168,901
2023-12-22	0.380	0.390	0.380	0.380	0.335	495,317
2023-12-21	0.380	0.390	0.370	0.380	0.335	1,677,300
2023-12-20	0.380	0.380	0.370	0.370	0.326	2,679,100
2023-12-19	0.380	0.390	0.370	0.380	0.335	1,957,275
2023-12-18	0.380	0.390	0.370	0.380	0.335	2,123,360
2023-12-15	0.380	0.390	0.370	0.380	0.335	1,885,500
2023-12-14	0.380	0.390	0.380	0.380	0.335	428,400
2023-12-13	0.380	0.390	0.380	0.380	0.335	641,600
2023-12-12	0.400	0.400	0.380	0.380	0.335	332,300
2023-12-08	0.390	0.400	0.380	0.390	0.344	878,104
2023-12-07	0.390	0.400	0.380	0.390	0.344	667,945
2023-12-06	0.390	0.400	0.390	0.390	0.344	973,240
2023-12-04	0.390	0.400	0.380	0.390	0.344	2,241,802
2023-12-01	0.390	0.400	0.390	0.400	0.352	519,700
2023-11-30	0.410	0.410	0.390	0.390	0.344	546,913
2023-11-29	0.400	0.410	0.400	0.400	0.352	947,800
2023-11-28	0.410	0.410	0.400	0.410	0.361	336,554
2023-11-27	0.390	0.410	0.390	0.400	0.352	2,290,200
2023-11-24	0.410	0.420	0.390	0.400	0.352	2,860,621
2023-11-23	0.430	0.430	0.400	0.410	0.361	5,502,112
2023-11-22	0.400	0.450	0.390	0.430	0.379	15,827,430
2023-11-21	0.400	0.410	0.390	0.400	0.352	2,225,900
2023-11-20	0.420	0.420	0.400	0.410	0.361	605,500
2023-11-17	0.410	0.420	0.410	0.410	0.361	552,900
2023-11-16	0.400	0.420	0.400	0.410	0.361	1,485,406
2023-11-15	0.400	0.420	0.390	0.400	0.352	3,297,649
2023-11-14	0.380	0.400	0.380	0.400	0.352	1,718,105
2023-11-13	0.380	0.390	0.380	0.380	0.335	831,901
2023-11-10	0.390	0.400	0.380	0.380	0.335	743,400
2023-11-09	0.390	0.400	0.380	0.390	0.344	647,300
2023-11-08	0.390	0.400	0.390	0.390	0.344	267,663
2023-11-07	0.390	0.400	0.380	0.380	0.335	659,800
2023-11-06	0.400	0.400	0.390	0.400	0.352	580,601
2023-11-03	0.390	0.400	0.390	0.390	0.344	1,129,801
2023-11-02	0.370	0.390	0.370	0.390	0.344	706,001
2023-11-01	0.360	0.380	0.360	0.370	0.326	2,163,321

← NewerPage 12 of 21 · 1,212 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.