Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.560	0.560	0.530	0.540	0.466	8,459,000
2022-11-04	0.550	0.560	0.550	0.560	0.483	644,504
2022-11-03	0.560	0.560	0.550	0.550	0.474	753,300
2022-11-02	0.560	0.560	0.540	0.550	0.474	2,214,324
2022-11-01	0.560	0.560	0.550	0.550	0.474	3,838,964
2022-10-31	0.550	0.560	0.550	0.550	0.474	2,032,100
2022-10-28	0.550	0.560	0.550	0.550	0.474	1,085,101
2022-10-27	0.550	0.560	0.540	0.550	0.474	6,193,700
2022-10-26	0.560	0.570	0.540	0.540	0.466	7,709,046
2022-10-25	0.560	0.570	0.550	0.560	0.483	2,593,006
2022-10-21	0.560	0.570	0.550	0.550	0.474	1,739,650
2022-10-20	0.560	0.570	0.550	0.560	0.483	2,705,107
2022-10-19	0.570	0.570	0.560	0.570	0.492	1,402,901
2022-10-18	0.550	0.580	0.550	0.570	0.492	6,250,500
2022-10-17	0.550	0.560	0.540	0.550	0.474	1,497,401
2022-10-12	0.550	0.560	0.550	0.550	0.474	1,208,329
2022-10-11	0.540	0.570	0.540	0.540	0.466	4,723,800
2022-10-10	0.570	0.570	0.540	0.550	0.474	11,062,700
2022-10-07	0.570	0.580	0.560	0.570	0.492	3,844,900
2022-10-06	0.580	0.580	0.560	0.570	0.492	6,985,100
2022-10-05	0.580	0.600	0.570	0.570	0.492	10,723,350
2022-10-04	0.570	0.590	0.570	0.580	0.500	7,008,100
2022-10-03	0.590	0.590	0.560	0.570	0.492	6,960,600
2022-09-30	0.580	0.600	0.580	0.590	0.509	10,233,100
2022-09-29	0.580	0.640	0.570	0.580	0.500	93,319,719
2022-09-28	0.580	0.580	0.560	0.560	0.483	8,186,300
2022-09-27	0.600	0.610	0.580	0.580	0.500	6,259,460
2022-09-26	0.600	0.610	0.590	0.600	0.517	4,619,203
2022-09-23	0.610	0.620	0.600	0.600	0.517	3,976,901
2022-09-22	0.600	0.620	0.590	0.620	0.535	6,325,620
2022-09-21	0.590	0.610	0.590	0.590	0.509	3,158,315
2022-09-20	0.600	0.610	0.590	0.590	0.509	2,493,703
2022-09-19	0.600	0.610	0.590	0.590	0.509	4,369,600
2022-09-16	0.600	0.610	0.590	0.610	0.526	4,313,110
2022-09-15	0.600	0.620	0.600	0.600	0.517	7,027,208
2022-09-14	0.610	0.610	0.600	0.610	0.526	5,292,400
2022-09-13	0.620	0.620	0.600	0.610	0.526	5,940,879
2022-09-12	0.630	0.630	0.610	0.620	0.535	4,940,903
2022-09-09	0.610	0.630	0.610	0.620	0.535	8,127,287
2022-09-08	0.610	0.620	0.610	0.610	0.526	6,330,400
2022-09-07	0.630	0.640	0.610	0.610	0.526	10,836,480
2022-09-06	0.620	0.640	0.620	0.630	0.543	3,242,350
2022-09-05	0.620	0.640	0.610	0.620	0.535	4,325,701
2022-09-02	0.630	0.630	0.620	0.620	0.535	3,040,261
2022-09-01	0.630	0.640	0.620	0.620	0.535	6,090,510
2022-08-31	0.630	0.650	0.630	0.630	0.543	9,519,669
2022-08-30	0.650	0.660	0.630	0.630	0.543	11,150,750
2022-08-29	0.650	0.660	0.640	0.640	0.552	15,448,200
2022-08-26	0.650	0.670	0.640	0.660	0.569	26,693,420
2022-08-25	0.650	0.660	0.630	0.640	0.552	17,152,131
2022-08-24	0.640	0.660	0.630	0.640	0.552	15,721,680
2022-08-23	0.630	0.670	0.630	0.640	0.552	64,690,953
2022-08-22	0.590	0.630	0.580	0.630	0.543	18,624,420
2022-08-19	0.620	0.620	0.590	0.590	0.509	11,323,600
2022-08-18	0.590	0.620	0.580	0.620	0.535	6,595,450
2022-08-17	0.610	0.620	0.590	0.590	0.509	9,102,999
2022-08-16	0.620	0.630	0.600	0.610	0.526	4,919,780
2022-08-15	0.630	0.650	0.610	0.610	0.526	26,160,500
2022-08-11	0.590	0.640	0.590	0.630	0.543	47,495,219
2022-08-10	0.570	0.600	0.560	0.580	0.500	12,914,410

← NewerPage 17 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.