Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.380	0.390	0.370	0.380	0.335	512,001
2023-10-30	0.380	0.390	0.370	0.370	0.326	673,100
2023-10-27	0.380	0.390	0.370	0.380	0.335	903,500
2023-10-26	0.390	0.400	0.380	0.380	0.335	2,300,100
2023-10-25	0.390	0.410	0.390	0.390	0.344	1,073,000
2023-10-24	0.390	0.390	0.380	0.390	0.344	2,147,664
2023-10-20	0.400	0.410	0.390	0.390	0.344	2,110,100
2023-10-19	0.400	0.410	0.400	0.400	0.352	1,057,160
2023-10-18	0.410	0.420	0.410	0.410	0.361	519,601
2023-10-17	0.420	0.420	0.410	0.410	0.361	1,035,600
2023-10-16	0.430	0.430	0.410	0.410	0.361	1,610,900
2023-10-12	0.430	0.440	0.420	0.430	0.379	397,200
2023-10-11	0.420	0.440	0.420	0.440	0.388	654,700
2023-10-10	0.420	0.430	0.410	0.420	0.370	1,550,604
2023-10-09	0.420	0.420	0.400	0.410	0.361	2,476,800
2023-10-06	0.420	0.430	0.420	0.420	0.370	1,351,600
2023-10-05	0.440	0.440	0.420	0.430	0.379	1,770,200
2023-10-04	0.430	0.440	0.420	0.440	0.388	1,347,605
2023-10-03	0.430	0.440	0.430	0.430	0.379	1,139,601
2023-10-02	0.450	0.450	0.430	0.440	0.388	2,399,600
2023-09-29	0.450	0.450	0.430	0.440	0.388	3,020,501
2023-09-28	0.450	0.460	0.440	0.450	0.396	2,422,908
2023-09-27	0.460	0.460	0.450	0.450	0.396	588,301
2023-09-26	0.460	0.470	0.440	0.460	0.405	5,858,002
2023-09-25	0.490	0.490	0.450	0.460	0.405	8,263,286
2023-09-22	0.480	0.490	0.480	0.480	0.423	1,293,805
2023-09-21	0.490	0.490	0.480	0.480	0.423	4,623,900
2023-09-20	0.490	0.500	0.480	0.490	0.432	3,769,926
2023-09-19	0.480	0.500	0.470	0.480	0.423	2,395,405
2023-09-18	0.490	0.500	0.470	0.480	0.423	6,784,162
2023-09-15	0.510	0.510	0.490	0.490	0.432	4,201,005
2023-09-14	0.500	0.520	0.500	0.510	0.449	7,882,405
2023-09-13	0.500	0.530	0.500	0.500	0.440	10,176,550
2023-09-12	0.510	0.510	0.490	0.500	0.440	6,784,955
2023-09-11	0.520	0.530	0.500	0.510	0.449	11,019,400
2023-09-08	0.540	0.550	0.510	0.510	0.449	23,291,650
2023-09-07	0.460	0.570	0.460	0.530	0.467	72,839,758
2023-09-06	0.460	0.460	0.440	0.460	0.405	3,229,100
2023-09-05	0.470	0.470	0.450	0.470	0.414	4,077,557
2023-09-04	0.480	0.480	0.460	0.470	0.414	1,950,400
2023-09-01	0.480	0.490	0.470	0.480	0.423	3,926,397
2023-08-31	0.490	0.490	0.470	0.480	0.423	2,903,305
2023-08-30	0.480	0.490	0.470	0.490	0.432	2,178,404
2023-08-29	0.470	0.480	0.460	0.480	0.423	1,842,800
2023-08-28	0.460	0.470	0.460	0.470	0.414	915,802
2023-08-25	0.460	0.470	0.450	0.460	0.405	2,069,625
2023-08-24	0.460	0.470	0.450	0.450	0.396	2,026,800
2023-08-23	0.460	0.470	0.450	0.460	0.405	2,191,203
2023-08-22	0.440	0.460	0.430	0.450	0.396	2,111,800
2023-08-21	0.440	0.450	0.440	0.440	0.388	1,251,100
2023-08-18	0.440	0.450	0.440	0.450	0.396	1,505,300
2023-08-17	0.460	0.460	0.440	0.440	0.388	1,488,400
2023-08-16	0.450	0.460	0.440	0.460	0.405	1,817,600
2023-08-15	0.460	0.470	0.430	0.450	0.396	4,491,300
2023-08-11	0.470	0.470	0.460	0.460	0.405	2,020,100
2023-08-10	0.460	0.480	0.450	0.460	0.405	4,347,000
2023-08-09	0.460	0.470	0.450	0.450	0.396	2,355,500
2023-08-08	0.460	0.470	0.460	0.470	0.414	1,250,300
2023-08-07	0.470	0.470	0.460	0.470	0.414	659,500
2023-08-04	0.470	0.470	0.460	0.460	0.405	1,163,701

← NewerPage 13 of 21 · 1,217 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.