Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.570	0.590	0.550	0.590	0.509	10,572,700
2022-05-09	0.620	0.630	0.570	0.570	0.492	32,272,000
2022-05-06	0.750	0.760	0.720	0.760	0.521	20,936,865
2022-05-05	0.800	0.810	0.760	0.760	0.521	25,409,664
2022-05-03	0.840	0.850	0.780	0.800	0.548	34,391,126
2022-04-29	0.850	0.860	0.850	0.850	0.583	6,079,873
2022-04-28	0.840	0.860	0.840	0.850	0.583	7,200,244
2022-04-27	0.860	0.880	0.840	0.840	0.576	16,618,832
2022-04-26	0.870	0.880	0.850	0.870	0.596	12,017,435
2022-04-25	0.870	0.870	0.860	0.860	0.589	9,681,694
2022-04-22	0.880	0.900	0.870	0.870	0.596	26,642,526
2022-04-21	0.870	0.890	0.870	0.870	0.596	15,825,865
2022-04-20	0.890	0.890	0.860	0.860	0.589	55,718,184
2022-04-19	0.890	0.910	0.880	0.890	0.610	8,197,429
2022-04-18	0.900	0.910	0.890	0.890	0.610	11,446,806
2022-04-12	0.890	0.910	0.890	0.900	0.617	7,699,654
2022-04-11	0.920	0.920	0.890	0.890	0.610	14,574,885
2022-04-08	0.920	0.940	0.910	0.920	0.631	11,575,905
2022-04-07	0.920	0.940	0.900	0.910	0.624	18,484,606
2022-04-05	0.940	0.960	0.920	0.930	0.637	36,583,802
2022-04-04	0.910	0.960	0.900	0.940	0.644	114,073,718
2022-04-01	0.900	0.910	0.890	0.900	0.617	4,486,516
2022-03-31	0.900	0.910	0.890	0.900	0.617	7,032,012
2022-03-30	0.910	0.910	0.890	0.900	0.617	6,917,383
2022-03-29	0.910	0.920	0.900	0.910	0.624	9,575,998
2022-03-28	0.890	0.920	0.890	0.910	0.624	22,061,008
2022-03-25	0.890	0.910	0.880	0.890	0.610	17,036,580
2022-03-24	0.900	0.900	0.870	0.880	0.603	27,245,807
2022-03-23	0.920	0.930	0.900	0.900	0.617	26,937,177
2022-03-22	0.930	0.950	0.910	0.920	0.631	35,289,412
2022-03-21	0.950	0.960	0.920	0.930	0.637	43,476,520
2022-03-18	0.920	0.990	0.910	0.950	0.651	226,698,783
2022-03-17	0.910	0.920	0.900	0.910	0.624	18,046,977
2022-03-16	0.900	0.920	0.890	0.900	0.617	13,374,236
2022-03-15	0.910	0.940	0.890	0.890	0.610	35,208,125
2022-03-14	0.910	0.930	0.890	0.900	0.617	30,037,736
2022-03-11	0.820	0.920	0.820	0.910	0.624	70,762,154
2022-03-10	0.850	0.860	0.830	0.830	0.569	11,969,243
2022-03-09	0.810	0.830	0.780	0.830	0.569	4,879,098
2022-03-08	0.850	0.850	0.760	0.790	0.541	36,638,537
2022-03-07	0.890	0.900	0.840	0.860	0.589	25,698,439
2022-03-04	0.900	0.910	0.890	0.900	0.617	8,537,542
2022-03-03	0.910	0.920	0.900	0.910	0.624	6,376,827
2022-03-02	0.910	0.930	0.900	0.900	0.617	6,777,966
2022-03-01	0.920	0.930	0.910	0.910	0.624	3,505,940
2022-02-28	0.910	0.920	0.900	0.910	0.624	6,245,714
2022-02-25	0.910	0.920	0.910	0.910	0.624	6,848,178
2022-02-24	0.920	0.920	0.900	0.900	0.617	11,643,097
2022-02-23	0.930	0.940	0.920	0.920	0.631	7,822,840
2022-02-22	0.930	0.940	0.920	0.920	0.631	7,009,111
2022-02-21	0.950	0.960	0.920	0.930	0.637	8,745,283
2022-02-18	0.950	0.960	0.940	0.950	0.651	17,175,116
2022-02-17	0.920	0.960	0.920	0.950	0.651	28,353,784
2022-02-15	0.940	0.940	0.920	0.920	0.631	6,655,158
2022-02-14	0.920	0.950	0.910	0.930	0.637	34,758,419
2022-02-11	0.920	0.930	0.910	0.910	0.624	5,076,271
2022-02-10	0.930	0.940	0.920	0.920	0.631	6,360,343
2022-02-09	0.930	0.950	0.930	0.930	0.637	6,118,125
2022-02-08	0.940	0.950	0.930	0.930	0.637	5,239,721
2022-02-07	0.930	0.950	0.920	0.930	0.637	10,430,369

← NewerPage 19 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.