Masterkool International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.410	0.410	0.400	0.400	0.364	2,317,200
2024-10-22	0.420	0.430	0.410	0.410	0.373	798,018
2024-10-21	0.410	0.420	0.410	0.410	0.373	413,033
2024-10-18	0.420	0.440	0.410	0.410	0.373	3,890,400
2024-10-17	0.440	0.440	0.420	0.420	0.382	1,306,204
2024-10-16	0.430	0.450	0.420	0.430	0.391	3,826,309
2024-10-15	0.440	0.450	0.410	0.420	0.382	3,297,000
2024-10-11	0.430	0.450	0.420	0.430	0.391	1,994,100
2024-10-10	0.410	0.440	0.410	0.430	0.391	11,659,040
2024-10-09	0.410	0.420	0.400	0.410	0.373	3,155,901
2024-10-08	0.400	0.410	0.400	0.400	0.364	362,500
2024-10-07	0.390	0.410	0.390	0.410	0.373	1,361,600
2024-10-04	0.420	0.420	0.390	0.400	0.364	6,364,500
2024-10-03	0.430	0.440	0.420	0.420	0.382	3,157,201
2024-10-02	0.440	0.450	0.430	0.440	0.400	822,900
2024-10-01	0.450	0.460	0.430	0.440	0.400	2,718,452
2024-09-30	0.450	0.460	0.440	0.450	0.409	1,585,218
2024-09-27	0.450	0.460	0.440	0.450	0.409	3,418,210
2024-09-26	0.460	0.460	0.440	0.440	0.400	2,112,501
2024-09-25	0.450	0.470	0.450	0.450	0.409	8,207,654
2024-09-24	0.440	0.460	0.430	0.440	0.400	4,030,624
2024-09-23	0.450	0.450	0.430	0.440	0.400	4,865,477
2024-09-20	0.500	0.510	0.430	0.440	0.400	52,778,594
2024-09-19	0.420	0.480	0.410	0.470	0.427	40,648,340
2024-09-18	0.430	0.440	0.410	0.410	0.373	4,513,521
2024-09-17	0.420	0.440	0.400	0.430	0.391	12,792,500
2024-09-16	0.400	0.420	0.390	0.410	0.373	11,006,500
2024-09-13	0.390	0.410	0.380	0.390	0.355	8,022,340
2024-09-12	0.380	0.400	0.380	0.380	0.345	6,710,100
2024-09-11	0.390	0.400	0.370	0.380	0.345	9,996,592
2024-09-10	0.410	0.410	0.380	0.390	0.355	22,267,160
2024-09-09	0.360	0.450	0.350	0.410	0.373	71,362,391
2024-09-06	0.350	0.370	0.350	0.350	0.318	4,280,412
2024-09-05	0.360	0.360	0.350	0.350	0.318	926,410
2024-09-04	0.350	0.360	0.350	0.350	0.318	78,552
2024-09-03	0.350	0.360	0.340	0.360	0.327	528,810
2024-09-02	0.360	0.360	0.350	0.350	0.318	1,426,500
2024-08-30	0.370	0.370	0.350	0.350	0.318	438,911
2024-08-29	0.350	0.360	0.350	0.360	0.327	704,810
2024-08-28	0.360	0.360	0.350	0.350	0.318	504,570
2024-08-27	0.360	0.370	0.350	0.360	0.327	774,502
2024-08-26	0.370	0.370	0.360	0.360	0.327	1,542,502
2024-08-23	0.360	0.370	0.350	0.360	0.327	2,170,505
2024-08-22	0.360	0.370	0.350	0.360	0.327	1,741,402
2024-08-21	0.360	0.370	0.360	0.360	0.327	2,330,505
2024-08-20	0.370	0.370	0.360	0.360	0.327	394,900
2024-08-19	0.370	0.380	0.360	0.360	0.327	557,405
2024-08-16	0.370	0.370	0.360	0.360	0.327	343,005
2024-08-15	0.360	0.380	0.360	0.370	0.336	6,749,800
2024-08-14	0.360	0.370	0.360	0.360	0.327	1,082,966
2024-08-13	0.360	0.360	0.360	0.360	0.327	517,700
2024-08-09	0.370	0.380	0.360	0.370	0.336	1,480,204
2024-08-08	0.370	0.380	0.360	0.370	0.336	3,274,300
2024-08-07	0.360	0.370	0.360	0.370	0.336	8,551,805
2024-08-06	0.360	0.360	0.350	0.350	0.318	410,900
2024-08-05	0.360	0.360	0.350	0.350	0.318	5,197,007
2024-08-02	0.340	0.370	0.340	0.360	0.327	6,952,779
2024-08-01	0.340	0.350	0.330	0.350	0.318	2,028,200
2024-07-31	0.330	0.340	0.330	0.330	0.300	2,337,907
2024-07-30	0.340	0.340	0.330	0.330	0.300	1,836,800

← NewerPage 9 of 21 · 1,216 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.