Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.940	0.940	0.930	0.930	0.637	9,774,555
2022-02-03	0.960	0.960	0.940	0.950	0.651	3,482,536
2022-02-02	0.940	0.960	0.940	0.950	0.651	4,942,012
2022-02-01	0.950	0.950	0.940	0.940	0.644	4,272,357
2022-01-31	0.940	0.950	0.920	0.940	0.644	7,760,681
2022-01-28	0.910	0.940	0.910	0.920	0.631	9,466,151
2022-01-27	0.940	0.940	0.900	0.900	0.617	23,310,478
2022-01-26	0.940	0.960	0.940	0.940	0.644	11,372,945
2022-01-25	0.940	0.950	0.910	0.930	0.637	16,960,202
2022-01-24	0.940	0.950	0.910	0.930	0.637	39,588,191
2022-01-21	0.980	0.990	0.930	0.940	0.644	55,020,218
2022-01-20	0.990	1.000	0.970	0.980	0.672	43,483,819
2022-01-19	0.990	1.000	0.980	0.990	0.678	18,549,407
2022-01-18	1.030	1.030	0.990	1.000	0.685	56,262,260
2022-01-17	0.990	1.030	0.990	1.020	0.699	93,738,431
2022-01-14	1.000	1.000	0.980	0.990	0.678	14,630,501
2022-01-13	0.990	1.000	0.980	1.000	0.685	19,272,917
2022-01-12	0.990	1.010	0.980	1.000	0.685	37,191,046
2022-01-11	0.990	1.000	0.980	0.980	0.672	52,009,531
2022-01-10	1.000	1.010	0.990	0.990	0.678	17,865,659
2022-01-07	1.010	1.020	0.990	1.000	0.685	27,176,790
2022-01-06	0.990	1.010	0.980	1.000	0.685	19,031,202
2022-01-05	1.000	1.010	0.980	0.990	0.678	24,792,229
2022-01-04	1.000	1.010	0.990	1.000	0.685	15,650,209
2021-12-30	0.990	1.020	0.990	1.000	0.685	31,947,047
2021-12-29	0.990	1.000	0.980	0.990	0.678	13,871,633
2021-12-28	1.000	1.010	0.990	0.990	0.678	10,521,972
2021-12-27	1.000	1.020	0.990	0.990	0.678	28,901,512
2021-12-24	1.040	1.050	1.000	1.000	0.685	35,859,412
2021-12-23	1.060	1.070	1.030	1.040	0.713	25,927,067
2021-12-22	1.080	1.120	1.050	1.060	0.726	174,368,754
2021-12-21	1.070	1.080	1.050	1.070	0.733	25,437,725
2021-12-20	1.050	1.100	1.030	1.050	0.720	55,963,419
2021-12-17	1.070	1.080	1.040	1.050	0.720	25,952,108
2021-12-16	1.110	1.110	1.050	1.070	0.733	96,157,983
2021-12-15	1.030	1.130	1.030	1.120	0.768	243,188,259
2021-12-14	1.020	1.040	1.020	1.030	0.706	4,708,979
2021-12-13	1.020	1.040	1.020	1.020	0.699	9,662,820
2021-12-09	1.050	1.050	1.020	1.030	0.706	19,635,930
2021-12-08	1.010	1.050	1.000	1.050	0.720	37,189,537
2021-12-07	0.990	1.010	0.990	1.010	0.692	6,891,966
2021-12-03	0.990	1.010	0.990	0.990	0.678	3,939,039
2021-12-02	0.990	1.000	0.980	0.990	0.678	5,246,390
2021-12-01	0.990	1.000	0.960	0.990	0.678	9,230,349
2021-11-30	1.010	1.020	0.980	0.980	0.672	10,902,475
2021-11-29	1.020	1.030	0.990	1.000	0.685	16,772,216
2021-11-26	1.040	1.070	1.000	1.010	0.692	52,852,578
2021-11-25	1.020	1.050	1.020	1.040	0.713	27,031,963
2021-11-24	1.010	1.050	1.000	1.020	0.699	17,686,606
2021-11-23	1.000	1.020	1.000	1.010	0.692	3,205,715
2021-11-22	1.010	1.020	1.000	1.000	0.685	3,894,873
2021-11-19	1.020	1.030	1.010	1.010	0.692	7,155,197
2021-11-18	1.010	1.030	1.010	1.020	0.699	7,129,906
2021-11-17	1.010	1.030	1.000	1.010	0.692	7,236,356
2021-11-16	1.030	1.040	1.000	1.010	0.692	9,128,429
2021-11-15	1.030	1.060	1.020	1.030	0.706	21,373,109
2021-11-12	1.020	1.030	1.010	1.030	0.706	13,834,766
2021-11-11	1.010	1.050	1.010	1.030	0.706	14,875,739
2021-11-10	1.000	1.020	1.000	1.000	0.685	4,226,304
2021-11-09	0.980	1.010	0.970	1.010	0.692	6,413,191

← NewerPage 20 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.