Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.240	0.250	0.230	0.240	0.218	1,805,545
2025-01-21	0.240	0.250	0.220	0.240	0.218	6,325,076
2025-01-20	0.250	0.260	0.230	0.240	0.218	2,592,706
2025-01-17	0.260	0.260	0.240	0.250	0.227	1,690,705
2025-01-16	0.260	0.260	0.240	0.260	0.236	5,226,452
2025-01-15	0.260	0.270	0.250	0.270	0.245	1,627,661
2025-01-14	0.270	0.280	0.260	0.270	0.245	647,608
2025-01-13	0.280	0.290	0.270	0.280	0.255	1,476,321
2025-01-10	0.280	0.300	0.260	0.280	0.255	2,362,901
2025-01-09	0.310	0.310	0.280	0.290	0.264	4,427,215
2025-01-08	0.310	0.310	0.300	0.300	0.273	527,586
2025-01-07	0.300	0.310	0.300	0.310	0.282	354,100
2025-01-06	0.310	0.310	0.300	0.300	0.273	325,810
2025-01-03	0.300	0.310	0.300	0.300	0.273	547,800
2025-01-02	0.300	0.310	0.300	0.300	0.273	968,002
2024-12-30	0.300	0.310	0.300	0.310	0.282	199,200
2024-12-27	0.300	0.320	0.300	0.310	0.282	1,414,872
2024-12-26	0.300	0.310	0.290	0.300	0.273	2,100,100
2024-12-25	0.310	0.330	0.290	0.310	0.282	8,396,501
2024-12-24	0.320	0.320	0.300	0.310	0.282	685,700
2024-12-23	0.300	0.320	0.300	0.310	0.282	1,099,315
2024-12-20	0.300	0.320	0.300	0.300	0.273	1,420,000
2024-12-19	0.300	0.310	0.300	0.300	0.273	1,096,198
2024-12-18	0.300	0.320	0.300	0.300	0.273	2,201,305
2024-12-17	0.320	0.320	0.300	0.310	0.282	1,081,600
2024-12-16	0.330	0.330	0.320	0.320	0.291	1,072,900
2024-12-13	0.340	0.340	0.330	0.330	0.300	302,405
2024-12-12	0.340	0.350	0.340	0.340	0.309	246,707
2024-12-11	0.350	0.350	0.340	0.350	0.318	510,697
2024-12-09	0.340	0.350	0.330	0.340	0.309	660,701
2024-12-06	0.350	0.350	0.340	0.340	0.309	773,607
2024-12-04	0.330	0.350	0.320	0.340	0.309	1,612,744
2024-12-03	0.330	0.340	0.330	0.330	0.300	346,001
2024-12-02	0.350	0.350	0.330	0.340	0.309	1,084,200
2024-11-29	0.330	0.340	0.320	0.340	0.309	2,179,414
2024-11-28	0.310	0.340	0.310	0.330	0.300	5,351,603
2024-11-27	0.320	0.320	0.280	0.300	0.273	6,943,372
2024-11-26	0.330	0.340	0.310	0.320	0.291	7,673,088
2024-11-25	0.340	0.350	0.320	0.330	0.300	3,562,100
2024-11-22	0.340	0.350	0.340	0.350	0.318	396,700
2024-11-21	0.340	0.350	0.340	0.350	0.318	1,640,004
2024-11-20	0.350	0.360	0.340	0.350	0.318	314,131
2024-11-19	0.360	0.360	0.350	0.350	0.318	1,215,989
2024-11-18	0.360	0.370	0.330	0.340	0.309	4,630,639
2024-11-15	0.370	0.380	0.360	0.370	0.336	1,752,902
2024-11-14	0.380	0.380	0.370	0.370	0.336	6,599,478
2024-11-13	0.390	0.390	0.380	0.380	0.345	244,101
2024-11-12	0.390	0.390	0.380	0.390	0.355	1,881,305
2024-11-11	0.380	0.390	0.370	0.390	0.355	579,200
2024-11-08	0.370	0.390	0.370	0.380	0.345	744,300
2024-11-07	0.390	0.390	0.370	0.370	0.336	2,629,001
2024-11-06	0.380	0.390	0.370	0.390	0.355	3,171,400
2024-11-05	0.390	0.390	0.380	0.380	0.345	196,710
2024-11-04	0.390	0.400	0.380	0.380	0.345	1,593,701
2024-11-01	0.400	0.400	0.380	0.380	0.345	423,600
2024-10-31	0.390	0.400	0.380	0.400	0.364	1,307,615
2024-10-30	0.390	0.400	0.380	0.390	0.355	599,898
2024-10-29	0.390	0.400	0.380	0.390	0.355	1,245,003
2024-10-28	0.400	0.410	0.390	0.390	0.355	4,297,507
2024-10-25	0.400	0.410	0.390	0.410	0.373	1,406,016

← NewerPage 8 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.