Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1.430	1.430	1.350	1.380	1.380	61,800
2023-11-24	1.430	1.460	1.410	1.430	1.430	63,100
2023-11-23	1.360	1.500	1.360	1.420	1.420	698,000
2023-11-22	1.370	1.380	1.360	1.360	1.360	13,700
2023-11-21	1.350	1.450	1.350	1.370	1.370	169,800
2023-11-20	1.360	1.360	1.360	1.360	1.360	10,000
2023-11-17	1.380	1.380	1.380	1.380	1.380	1,500
2023-11-16	1.390	1.390	1.350	1.380	1.380	37,100
2023-11-15	1.410	1.420	1.300	1.380	1.380	39,900
2023-11-14	1.430	1.430	1.380	1.380	1.380	1,600
2023-11-13	1.400	1.400	1.370	1.380	1.380	15,900
2023-11-10	1.450	1.450	1.380	1.410	1.410	16,800
2023-11-09	1.480	1.500	1.400	1.420	1.420	188,700
2023-11-08	1.660	1.660	1.470	1.470	1.470	9,400
2023-11-07	1.470	1.490	1.470	1.490	1.490	5,000
2023-11-06	1.440	1.500	1.440	1.480	1.480	25,300
2023-11-03	1.430	1.450	1.430	1.440	1.440	11,700
2023-11-02	1.410	1.430	1.410	1.430	1.430	20,400
2023-11-01	1.410	1.420	1.380	1.400	1.400	41,800
2023-10-31	1.400	1.410	1.400	1.410	1.410	2,200
2023-10-30	1.430	1.430	1.400	1.400	1.400	12,900
2023-10-27	1.400	1.470	1.400	1.470	1.470	5,200
2023-10-26	1.500	1.570	1.400	1.410	1.410	87,400
2023-10-25	1.420	1.500	1.420	1.450	1.450	60,200
2023-10-24	1.410	1.510	1.410	1.420	1.420	16,600
2023-10-20	1.470	1.470	1.410	1.410	1.410	75,400
2023-10-19	1.480	1.480	1.460	1.470	1.470	51,400
2023-10-18	1.500	1.520	1.480	1.480	1.480	21,000
2023-10-17	1.500	1.520	1.500	1.500	1.500	28,200
2023-10-16	1.520	1.520	1.490	1.500	1.500	157,400
2023-10-12	1.550	1.550	1.520	1.520	1.520	43,200
2023-10-11	1.530	1.530	1.530	1.530	1.530	13,900
2023-10-10	1.520	1.520	1.510	1.510	1.510	43,000
2023-10-09	1.550	1.550	1.520	1.520	1.520	10,100
2023-10-06	1.530	1.580	1.530	1.550	1.550	45,000
2023-10-05	1.570	1.570	1.550	1.550	1.550	44,700
2023-10-04	1.550	1.550	1.550	1.550	1.550	27,600
2023-10-03	1.590	1.590	1.540	1.550	1.550	20,900
2023-10-02	1.640	1.640	1.570	1.590	1.590	5,400
2023-09-29	1.560	1.650	1.530	1.650	1.650	202,800
2023-09-28	1.570	1.590	1.550	1.550	1.550	47,900
2023-09-27	1.560	1.570	1.550	1.560	1.560	32,200
2023-09-26	1.590	1.670	1.550	1.550	1.550	153,400
2023-09-25	1.590	1.590	1.580	1.580	1.580	15,500
2023-09-22	1.590	1.610	1.580	1.590	1.590	10,900
2023-09-21	1.580	1.610	1.580	1.590	1.590	4,900
2023-09-20	1.590	1.600	1.580	1.580	1.580	14,400
2023-09-19	1.600	1.610	1.590	1.590	1.590	32,100
2023-09-18	1.620	1.620	1.600	1.600	1.600	41,000
2023-09-15	1.620	1.630	1.620	1.630	1.630	11,300
2023-09-14	1.610	1.620	1.610	1.620	1.620	3,700
2023-09-13	1.630	1.630	1.610	1.610	1.610	111,300
2023-09-12	1.630	1.650	1.620	1.620	1.620	29,200
2023-09-11	1.640	1.640	1.620	1.630	1.630	75,000
2023-09-08	1.640	1.660	1.640	1.660	1.660	30,300
2023-09-07	1.660	1.680	1.630	1.640	1.640	292,100
2023-09-06	1.620	1.760	1.620	1.670	1.670	2,028,900
2023-09-05	1.650	1.670	1.630	1.630	1.630	400,500
2023-09-04	1.670	1.670	1.650	1.650	1.650	80,800
2023-09-01	1.670	1.700	1.660	1.660	1.660	96,600

← NewerPage 12 of 20 · 1,171 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.