Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.550	0.560	0.540	0.540	0.466	3,501,802
2023-02-01	0.550	0.550	0.540	0.550	0.474	2,197,901
2023-01-31	0.550	0.560	0.540	0.550	0.474	3,713,314
2023-01-30	0.560	0.560	0.540	0.550	0.474	4,672,318
2023-01-27	0.560	0.570	0.550	0.550	0.474	4,181,500
2023-01-26	0.560	0.570	0.550	0.560	0.483	3,055,770
2023-01-25	0.570	0.570	0.550	0.550	0.474	7,633,600
2023-01-24	0.570	0.580	0.560	0.560	0.483	9,794,755
2023-01-23	0.550	0.580	0.540	0.560	0.483	25,829,811
2023-01-20	0.530	0.550	0.530	0.540	0.466	6,034,808
2023-01-19	0.540	0.550	0.530	0.530	0.457	4,937,600
2023-01-18	0.540	0.550	0.530	0.540	0.466	9,160,551
2023-01-17	0.520	0.550	0.510	0.530	0.457	25,826,801
2023-01-16	0.520	0.520	0.510	0.510	0.440	6,061,005
2023-01-13	0.520	0.520	0.500	0.520	0.448	5,144,340
2023-01-12	0.510	0.530	0.510	0.510	0.440	5,187,921
2023-01-11	0.510	0.520	0.500	0.510	0.440	749,400
2023-01-10	0.520	0.520	0.500	0.510	0.440	1,986,760
2023-01-09	0.510	0.520	0.510	0.520	0.448	728,750
2023-01-06	0.520	0.520	0.510	0.510	0.440	979,424
2023-01-05	0.510	0.520	0.500	0.510	0.440	2,577,728
2023-01-04	0.500	0.520	0.500	0.520	0.448	3,816,312
2023-01-03	0.500	0.510	0.490	0.490	0.423	4,087,522
2022-12-30	0.500	0.510	0.490	0.490	0.423	3,443,900
2022-12-29	0.490	0.510	0.490	0.500	0.431	3,304,100
2022-12-28	0.500	0.500	0.490	0.490	0.423	1,361,800
2022-12-27	0.490	0.500	0.480	0.500	0.431	1,811,000
2022-12-26	0.490	0.490	0.480	0.490	0.423	1,176,165
2022-12-23	0.490	0.490	0.470	0.490	0.423	2,981,706
2022-12-22	0.490	0.490	0.480	0.490	0.423	1,970,901
2022-12-21	0.480	0.490	0.480	0.490	0.423	2,139,287
2022-12-20	0.500	0.500	0.470	0.480	0.414	6,532,014
2022-12-19	0.490	0.500	0.490	0.490	0.423	1,929,900
2022-12-16	0.490	0.500	0.490	0.490	0.423	1,351,000
2022-12-15	0.510	0.520	0.490	0.500	0.431	12,133,500
2022-12-14	0.510	0.520	0.510	0.510	0.440	3,290,900
2022-12-13	0.520	0.520	0.510	0.510	0.440	2,294,601
2022-12-09	0.510	0.520	0.510	0.520	0.448	3,353,800
2022-12-08	0.510	0.520	0.510	0.520	0.448	295,305
2022-12-07	0.520	0.530	0.510	0.510	0.440	4,599,236
2022-12-06	0.530	0.540	0.520	0.520	0.448	2,217,300
2022-12-02	0.530	0.540	0.520	0.530	0.457	3,308,000
2022-12-01	0.510	0.530	0.510	0.520	0.448	4,144,500
2022-11-30	0.530	0.530	0.500	0.510	0.440	12,973,100
2022-11-29	0.530	0.540	0.520	0.530	0.457	6,066,024
2022-11-28	0.520	0.540	0.520	0.530	0.457	2,188,008
2022-11-25	0.540	0.540	0.520	0.520	0.448	2,248,600
2022-11-24	0.530	0.540	0.530	0.530	0.457	2,770,709
2022-11-23	0.530	0.540	0.530	0.540	0.466	3,245,501
2022-11-22	0.540	0.550	0.530	0.530	0.457	4,948,116
2022-11-21	0.550	0.550	0.540	0.540	0.466	1,108,923
2022-11-18	0.560	0.560	0.540	0.540	0.466	2,662,500
2022-11-17	0.560	0.560	0.550	0.550	0.474	4,163,800
2022-11-16	0.560	0.560	0.550	0.560	0.483	637,150
2022-11-15	0.560	0.570	0.550	0.560	0.483	1,305,952
2022-11-14	0.570	0.570	0.550	0.560	0.483	6,340,000
2022-11-11	0.580	0.590	0.560	0.570	0.492	10,503,280
2022-11-10	0.550	0.590	0.550	0.580	0.500	35,099,801
2022-11-09	0.550	0.550	0.540	0.540	0.466	3,482,400
2022-11-08	0.550	0.550	0.530	0.550	0.474	4,866,499

← NewerPage 16 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.