Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.470	0.470	0.460	0.460	0.405	1,961,540
2023-08-02	0.470	0.490	0.460	0.470	0.414	1,488,318
2023-07-31	0.480	0.480	0.470	0.480	0.423	919,021
2023-07-27	0.480	0.490	0.460	0.480	0.423	1,668,556
2023-07-26	0.470	0.490	0.470	0.480	0.423	1,969,600
2023-07-25	0.470	0.480	0.460	0.460	0.405	810,520
2023-07-24	0.470	0.470	0.460	0.470	0.414	431,000
2023-07-21	0.460	0.470	0.450	0.460	0.405	2,148,000
2023-07-20	0.460	0.470	0.450	0.450	0.396	2,321,600
2023-07-19	0.450	0.470	0.450	0.450	0.396	2,394,802
2023-07-18	0.440	0.460	0.440	0.450	0.396	2,980,801
2023-07-17	0.450	0.450	0.440	0.440	0.388	3,411,000
2023-07-14	0.440	0.460	0.440	0.450	0.396	537,900
2023-07-13	0.450	0.460	0.440	0.450	0.396	3,611,400
2023-07-12	0.460	0.460	0.450	0.460	0.405	1,318,656
2023-07-11	0.460	0.460	0.450	0.450	0.396	1,872,500
2023-07-10	0.450	0.460	0.450	0.460	0.405	1,375,905
2023-07-07	0.450	0.460	0.440	0.450	0.396	1,715,925
2023-07-06	0.440	0.450	0.440	0.450	0.396	529,600
2023-07-05	0.440	0.440	0.430	0.440	0.388	1,593,200
2023-07-04	0.440	0.450	0.430	0.440	0.388	900,600
2023-07-03	0.430	0.440	0.430	0.440	0.388	3,269,600
2023-06-30	0.440	0.450	0.430	0.440	0.388	921,104
2023-06-29	0.440	0.450	0.430	0.430	0.379	5,624,500
2023-06-28	0.430	0.450	0.430	0.440	0.388	4,273,800
2023-06-27	0.440	0.450	0.430	0.440	0.388	2,070,701
2023-06-26	0.430	0.450	0.430	0.440	0.388	3,838,710
2023-06-23	0.440	0.440	0.430	0.440	0.388	3,964,405
2023-06-22	0.440	0.450	0.430	0.450	0.396	1,077,400
2023-06-21	0.440	0.450	0.430	0.440	0.388	2,940,647
2023-06-20	0.440	0.450	0.430	0.450	0.396	1,095,242
2023-06-19	0.440	0.450	0.440	0.440	0.388	1,367,400
2023-06-16	0.440	0.450	0.430	0.440	0.388	2,984,949
2023-06-15	0.440	0.450	0.440	0.440	0.388	3,627,500
2023-06-14	0.450	0.460	0.440	0.440	0.388	8,137,186
2023-06-13	0.440	0.460	0.440	0.450	0.396	5,164,105
2023-06-12	0.440	0.450	0.440	0.440	0.388	2,613,000
2023-06-09	0.440	0.450	0.440	0.440	0.388	1,453,672
2023-06-08	0.440	0.450	0.430	0.440	0.388	20,672,801
2023-06-07	0.440	0.450	0.430	0.440	0.388	8,880,287
2023-06-06	0.430	0.450	0.430	0.440	0.388	4,309,901
2023-06-02	0.440	0.440	0.420	0.440	0.388	3,862,500
2023-06-01	0.440	0.450	0.430	0.440	0.388	1,219,797
2023-05-31	0.440	0.440	0.430	0.440	0.388	2,457,626
2023-05-30	0.440	0.450	0.430	0.430	0.379	1,229,750
2023-05-29	0.440	0.450	0.440	0.440	0.388	1,250,095
2023-05-26	0.440	0.450	0.430	0.440	0.388	1,028,500
2023-05-25	0.440	0.450	0.430	0.440	0.388	1,025,105
2023-05-24	0.450	0.450	0.440	0.440	0.388	465,700
2023-05-23	0.430	0.450	0.430	0.450	0.396	1,808,200
2023-05-22	0.440	0.440	0.410	0.430	0.379	2,597,915
2023-05-19	0.450	0.460	0.440	0.440	0.388	2,937,600
2023-05-18	0.450	0.460	0.450	0.450	0.396	5,249,436
2023-05-17	0.430	0.460	0.430	0.450	0.396	5,440,388
2023-05-16	0.450	0.460	0.430	0.440	0.388	14,294,700
2023-05-15	0.490	0.490	0.480	0.490	0.432	5,439,300
2023-05-12	0.490	0.490	0.480	0.490	0.432	2,460,928
2023-05-11	0.490	0.500	0.470	0.480	0.423	5,422,290
2023-05-10	0.480	0.490	0.480	0.490	0.432	1,585,442
2023-05-09	0.490	0.500	0.480	0.480	0.423	4,913,702

← NewerPage 14 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.