Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	1.520	1.530	1.510	1.520	1.520	74,100
2024-02-22	1.480	1.510	1.480	1.500	1.500	7,200
2024-02-21	1.460	1.480	1.460	1.480	1.480	13,100
2024-02-20	1.480	1.480	1.450	1.450	1.450	6,300
2024-02-19	1.480	1.510	1.460	1.490	1.490	2,200
2024-02-16	1.460	1.460	1.460	1.460	1.460	100
2024-02-15	1.480	1.490	1.450	1.480	1.480	15,400
2024-02-14	1.470	1.470	1.470	1.470	1.470	200
2024-02-13	1.460	1.470	1.450	1.470	1.470	49,900
2024-02-12	1.480	1.480	1.450	1.450	1.450	6,600
2024-02-09	1.500	1.520	1.440	1.470	1.470	84,100
2024-02-08	1.520	1.550	1.500	1.500	1.500	38,300
2024-02-07	1.520	1.530	1.510	1.510	1.510	23,100
2024-02-06	1.520	1.520	1.490	1.510	1.510	1,600
2024-02-05	1.500	1.530	1.490	1.490	1.490	4,300
2024-02-02	1.540	1.540	1.500	1.530	1.530	5,200
2024-02-01	1.500	1.540	1.500	1.540	1.540	44,500
2024-01-31	1.500	1.500	1.500	1.500	1.500	0
2024-01-30	1.470	1.500	1.460	1.500	1.500	1,400
2024-01-29	1.500	1.510	1.470	1.490	1.490	2,500
2024-01-26	1.480	1.500	1.460	1.490	1.490	5,300
2024-01-25	1.490	1.490	1.490	1.490	1.490	100
2024-01-24	1.500	1.500	1.500	1.500	1.500	500
2024-01-23	1.460	1.500	1.430	1.500	1.500	14,200
2024-01-22	1.480	1.480	1.470	1.470	1.470	1,000
2024-01-19	1.490	1.520	1.480	1.480	1.480	4,100
2024-01-18	1.500	1.520	1.500	1.520	1.520	13,000
2024-01-17	1.520	1.520	1.480	1.480	1.480	10,500
2024-01-16	1.500	1.530	1.450	1.530	1.530	83,500
2024-01-15	1.480	1.520	1.480	1.510	1.510	72,700
2024-01-12	1.470	1.500	1.470	1.470	1.470	4,500
2024-01-11	1.480	1.510	1.440	1.470	1.470	104,300
2024-01-10	1.510	1.520	1.470	1.480	1.480	22,900
2024-01-09	1.520	1.520	1.510	1.510	1.510	1,800
2024-01-08	1.480	1.590	1.480	1.520	1.520	408,200
2024-01-05	1.460	1.510	1.460	1.480	1.480	93,000
2024-01-04	1.460	1.480	1.410	1.460	1.460	65,600
2024-01-03	1.420	1.490	1.420	1.470	1.470	47,000
2024-01-02	1.430	1.440	1.410	1.440	1.440	5,600
2023-12-28	1.410	1.440	1.410	1.440	1.440	17,800
2023-12-27	1.410	1.450	1.410	1.420	1.420	29,700
2023-12-26	1.410	1.450	1.410	1.410	1.410	17,500
2023-12-25	1.390	1.390	1.390	1.390	1.390	900
2023-12-22	1.360	1.420	1.360	1.410	1.410	20,700
2023-12-21	1.360	1.420	1.360	1.410	1.410	20,700
2023-12-20	1.380	1.420	1.370	1.370	1.370	39,500
2023-12-19	1.330	1.380	1.330	1.360	1.360	34,300
2023-12-18	1.340	1.370	1.320	1.320	1.320	51,800
2023-12-15	1.330	1.350	1.330	1.330	1.330	42,100
2023-12-14	1.310	1.380	1.310	1.320	1.320	4,100
2023-12-13	1.300	1.330	1.300	1.300	1.300	18,600
2023-12-12	1.310	1.310	1.300	1.300	1.300	64,300
2023-12-08	1.340	1.350	1.310	1.310	1.310	12,100
2023-12-07	1.340	1.360	1.300	1.340	1.340	16,000
2023-12-06	1.320	1.340	1.300	1.340	1.340	35,300
2023-12-04	1.340	1.340	1.310	1.320	1.320	15,900
2023-12-01	1.350	1.360	1.330	1.340	1.340	10,600
2023-11-30	1.350	1.380	1.330	1.330	1.330	50,300
2023-11-29	1.380	1.390	1.330	1.330	1.330	123,500
2023-11-28	1.370	1.440	1.340	1.340	1.340	533,000

← NewerPage 11 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.