Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.490	0.500	0.480	0.500	0.440	1,141,400
2023-05-03	0.480	0.490	0.470	0.490	0.432	1,952,712
2023-05-02	0.490	0.500	0.480	0.490	0.432	2,918,778
2023-04-28	0.500	0.510	0.490	0.490	0.432	2,694,809
2023-04-27	0.490	0.500	0.490	0.490	0.432	1,001,227
2023-04-26	0.510	0.510	0.480	0.490	0.432	5,611,110
2023-04-25	0.500	0.520	0.500	0.500	0.440	25,561,801
2023-04-24	0.500	0.510	0.490	0.500	0.440	2,200,003
2023-04-21	0.510	0.520	0.490	0.500	0.440	8,221,909
2023-04-20	0.520	0.530	0.510	0.510	0.449	3,338,963
2023-04-19	0.530	0.540	0.520	0.520	0.458	2,438,963
2023-04-18	0.530	0.540	0.530	0.530	0.467	2,637,800
2023-04-17	0.530	0.540	0.520	0.530	0.467	3,410,900
2023-04-12	0.520	0.530	0.520	0.520	0.458	521,800
2023-04-11	0.520	0.530	0.520	0.520	0.458	2,052,300
2023-04-10	0.520	0.530	0.520	0.520	0.458	1,415,300
2023-04-07	0.530	0.530	0.520	0.520	0.458	2,053,001
2023-04-05	0.550	0.560	0.520	0.530	0.467	12,677,640
2023-04-04	0.550	0.570	0.540	0.550	0.484	12,053,160
2023-04-03	0.530	0.540	0.530	0.540	0.476	2,387,568
2023-03-31	0.540	0.550	0.530	0.530	0.467	2,645,500
2023-03-30	0.550	0.550	0.540	0.540	0.476	6,377,100
2023-03-29	0.560	0.570	0.540	0.550	0.484	9,399,401
2023-03-28	0.560	0.560	0.550	0.550	0.484	3,878,801
2023-03-27	0.550	0.560	0.540	0.560	0.493	5,648,450
2023-03-24	0.550	0.550	0.530	0.540	0.476	3,027,628
2023-03-23	0.540	0.560	0.540	0.550	0.484	9,389,801
2023-03-22	0.520	0.550	0.520	0.540	0.476	5,492,200
2023-03-21	0.510	0.530	0.510	0.520	0.458	2,046,904
2023-03-20	0.520	0.520	0.510	0.510	0.449	1,321,858
2023-03-17	0.500	0.530	0.490	0.520	0.458	4,395,093
2023-03-16	0.500	0.500	0.480	0.500	0.440	1,149,503
2023-03-15	0.500	0.500	0.490	0.500	0.440	4,152,101
2023-03-14	0.510	0.510	0.480	0.480	0.414	9,900,001
2023-03-13	0.530	0.530	0.510	0.510	0.440	2,852,100
2023-03-10	0.530	0.540	0.530	0.530	0.457	2,299,700
2023-03-09	0.540	0.540	0.530	0.530	0.457	519,643
2023-03-08	0.540	0.540	0.520	0.540	0.466	2,159,400
2023-03-07	0.530	0.540	0.520	0.540	0.466	4,095,901
2023-03-03	0.530	0.540	0.520	0.530	0.457	2,726,930
2023-03-02	0.540	0.540	0.520	0.530	0.457	3,943,000
2023-03-01	0.540	0.550	0.530	0.530	0.457	6,381,322
2023-02-28	0.540	0.540	0.520	0.530	0.457	4,226,506
2023-02-27	0.540	0.540	0.530	0.540	0.466	7,798,605
2023-02-24	0.550	0.550	0.530	0.540	0.466	3,586,300
2023-02-23	0.550	0.550	0.530	0.540	0.466	7,004,650
2023-02-22	0.550	0.560	0.540	0.550	0.474	1,390,201
2023-02-21	0.560	0.560	0.540	0.550	0.474	3,084,801
2023-02-20	0.550	0.560	0.550	0.560	0.483	1,500,097
2023-02-17	0.550	0.560	0.550	0.550	0.474	903,901
2023-02-16	0.560	0.560	0.550	0.550	0.474	2,358,729
2023-02-15	0.560	0.570	0.550	0.560	0.483	5,590,349
2023-02-14	0.570	0.580	0.550	0.550	0.474	6,730,232
2023-02-13	0.570	0.580	0.560	0.560	0.483	3,948,200
2023-02-10	0.560	0.570	0.560	0.560	0.483	2,702,100
2023-02-09	0.560	0.570	0.550	0.560	0.483	6,706,601
2023-02-08	0.590	0.590	0.560	0.560	0.483	12,563,210
2023-02-07	0.570	0.600	0.570	0.590	0.509	27,193,189
2023-02-06	0.560	0.570	0.550	0.570	0.492	6,428,800
2023-02-03	0.540	0.560	0.540	0.550	0.474	2,172,300

← NewerPage 15 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.