Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.300	0.300	0.290	0.290	0.290	394,400
2026-07-20	0.290	0.300	0.290	0.300	0.300	18,354
2026-07-17	0.290	0.300	0.290	0.300	0.300	421,701
2026-07-16	0.290	0.300	0.290	0.290	0.290	536,801
2026-07-15	0.290	0.300	0.290	0.290	0.290	112,900
2026-07-14	0.290	0.300	0.290	0.290	0.290	267,514
2026-07-13	0.300	0.300	0.280	0.290	0.290	531,109
2026-07-10	0.300	0.300	0.290	0.290	0.290	96,200
2026-07-09	0.300	0.300	0.290	0.290	0.290	159,600
2026-07-08	0.300	0.300	0.290	0.290	0.290	1,766,128
2026-07-07	0.300	0.300	0.290	0.300	0.300	261,000
2026-07-06	0.300	0.300	0.290	0.300	0.300	237,001
2026-07-03	0.300	0.300	0.290	0.300	0.300	156,316
2026-07-02	0.290	0.300	0.290	0.290	0.290	876,648
2026-07-01	0.300	0.300	0.290	0.290	0.290	780,401
2026-06-30	0.300	0.310	0.290	0.300	0.300	4,238,910
2026-06-29	0.300	0.300	0.290	0.290	0.290	1,294,809
2026-06-26	0.290	0.290	0.280	0.290	0.290	171,302
2026-06-25	0.290	0.290	0.290	0.290	0.290	1,235,100
2026-06-24	0.290	0.290	0.280	0.290	0.290	2,971,800
2026-06-23	0.300	0.300	0.290	0.290	0.290	591,400
2026-06-22	0.290	0.300	0.290	0.290	0.290	698,708
2026-06-19	0.300	0.300	0.290	0.290	0.290	659,900
2026-06-18	0.300	0.300	0.290	0.290	0.290	206,616
2026-06-17	0.290	0.300	0.290	0.300	0.300	464,100
2026-06-16	0.300	0.300	0.290	0.290	0.290	993,401
2026-06-15	0.290	0.300	0.290	0.300	0.300	204,576
2026-06-12	0.300	0.300	0.290	0.290	0.290	1,206,602
2026-06-11	0.290	0.300	0.290	0.300	0.300	1,231,601
2026-06-10	0.290	0.300	0.290	0.290	0.290	237,700
2026-06-09	0.300	0.310	0.290	0.290	0.290	1,486,950
2026-06-08	0.290	0.310	0.290	0.300	0.300	3,185,901
2026-06-05	0.280	0.300	0.280	0.300	0.300	1,681,600
2026-06-04	0.280	0.290	0.280	0.280	0.280	251,600
2026-06-02	0.290	0.290	0.280	0.290	0.290	124,356
2026-05-29	0.290	0.290	0.280	0.290	0.290	634,001
2026-05-28	0.290	0.290	0.280	0.280	0.280	358,100
2026-05-27	0.290	0.290	0.280	0.290	0.290	112,711
2026-05-26	0.290	0.290	0.280	0.280	0.280	152,101
2026-05-25	0.290	0.290	0.280	0.290	0.290	278,000
2026-05-22	0.280	0.290	0.280	0.290	0.290	73,005
2026-05-21	0.280	0.290	0.280	0.290	0.290	376,401
2026-05-20	0.280	0.290	0.280	0.280	0.280	270,886
2026-05-19	0.290	0.290	0.280	0.290	0.290	946,318
2026-05-18	0.290	0.290	0.280	0.280	0.280	483,000
2026-05-15	0.290	0.300	0.280	0.290	0.290	778,700
2026-05-14	0.290	0.290	0.280	0.290	0.290	551,300
2026-05-13	0.290	0.300	0.280	0.290	0.290	2,009,524
2026-05-12	0.290	0.310	0.280	0.290	0.290	3,454,300
2026-05-11	0.280	0.290	0.280	0.280	0.280	325,000
2026-05-08	0.290	0.290	0.280	0.290	0.290	602,700
2026-05-07	0.280	0.290	0.280	0.280	0.280	661,600
2026-05-06	0.290	0.290	0.280	0.280	0.280	1,258,610
2026-05-05	0.280	0.290	0.280	0.290	0.290	483,500
2026-04-30	0.280	0.290	0.280	0.280	0.280	69,300
2026-04-29	0.280	0.290	0.280	0.280	0.280	1,013,226
2026-04-28	0.290	0.290	0.280	0.280	0.280	305,504
2026-04-27	0.290	0.290	0.280	0.290	0.290	1,294,855
2026-04-24	0.280	0.290	0.280	0.280	0.280	253,400
2026-04-23	0.280	0.290	0.280	0.280	0.280	410,200

← NewerPage 2 of 3 · 122 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.