Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1.670	1.700	1.660	1.660	1.660	96,600
2023-08-31	1.700	1.700	1.670	1.670	1.670	82,500
2023-08-30	1.680	1.710	1.670	1.700	1.700	93,600
2023-08-29	1.660	1.700	1.660	1.670	1.670	48,900
2023-08-28	1.670	1.740	1.650	1.660	1.660	1,027,000
2023-08-25	1.660	1.680	1.650	1.670	1.670	350,900
2023-08-24	1.620	1.820	1.620	1.670	1.670	7,225,000
2023-08-23	1.630	1.680	1.620	1.620	1.620	27,700
2023-08-22	1.650	1.700	1.630	1.630	1.630	17,900
2023-08-21	1.630	1.630	1.620	1.630	1.630	14,800
2023-08-18	1.600	1.650	1.600	1.630	1.630	183,800
2023-08-17	1.580	1.610	1.580	1.600	1.600	5,500
2023-08-16	1.570	1.640	1.550	1.630	1.630	10,800
2023-08-15	1.610	1.610	1.570	1.570	1.570	36,200
2023-08-11	1.650	1.650	1.610	1.610	1.610	132,700
2023-08-10	1.800	1.800	1.640	1.720	1.720	419,100
2023-08-09	1.670	1.670	1.570	1.610	1.610	17,500
2023-08-08	1.650	1.660	1.640	1.640	1.640	26,600
2023-08-07	1.630	1.630	1.630	1.630	1.630	4,000
2023-08-04	1.590	1.650	1.590	1.610	1.610	77,900
2023-08-03	1.570	1.580	1.550	1.550	1.550	35,500
2023-08-02	1.590	1.590	1.560	1.560	1.560	2,800
2023-07-31	1.560	1.580	1.560	1.580	1.580	1,000
2023-07-27	1.570	1.570	1.550	1.550	1.550	102,600
2023-07-26	1.600	1.600	1.560	1.570	1.570	42,200
2023-07-25	1.590	1.610	1.570	1.590	1.590	32,100
2023-07-24	1.540	1.740	1.530	1.580	1.580	147,600
2023-07-21	1.550	1.550	1.530	1.530	1.530	58,900
2023-07-20	1.560	1.560	1.550	1.550	1.550	5,600
2023-07-19	1.540	1.570	1.540	1.570	1.570	22,700
2023-07-18	1.570	1.580	1.570	1.580	1.580	1,500
2023-07-17	1.540	1.540	1.540	1.540	1.540	5,900
2023-07-14	1.540	1.550	1.530	1.530	1.530	10,200
2023-07-13	1.530	1.540	1.530	1.540	1.540	900
2023-07-12	1.540	1.640	1.530	1.530	1.530	40,600
2023-07-11	1.580	1.580	1.540	1.540	1.540	128,900
2023-07-10	1.580	1.590	1.580	1.590	1.590	24,200
2023-07-07	1.580	1.590	1.580	1.590	1.590	20,400
2023-07-06	1.590	1.600	1.580	1.590	1.590	64,700
2023-07-05	1.590	1.620	1.590	1.590	1.590	12,400
2023-07-04	1.650	1.650	1.590	1.590	1.590	115,700
2023-07-03	1.600	1.600	1.590	1.600	1.600	29,100
2023-06-30	1.600	1.610	1.600	1.610	1.610	12,500
2023-06-29	1.660	1.660	1.600	1.610	1.610	7,800
2023-06-28	1.580	1.610	1.570	1.590	1.590	167,000
2023-06-27	1.590	1.600	1.580	1.590	1.590	70,500
2023-06-26	1.610	1.640	1.580	1.590	1.590	496,500
2023-06-23	1.630	1.640	1.610	1.610	1.610	160,900
2023-06-22	1.620	1.630	1.610	1.630	1.630	187,600
2023-06-21	1.630	1.630	1.610	1.620	1.620	223,400
2023-06-20	1.650	1.660	1.630	1.630	1.630	15,000
2023-06-19	1.650	1.660	1.620	1.630	1.630	186,500
2023-06-16	1.680	1.680	1.650	1.650	1.650	175,900
2023-06-15	1.700	1.710	1.660	1.660	1.660	217,200
2023-06-14	1.690	1.710	1.680	1.680	1.680	109,300
2023-06-13	1.690	1.710	1.680	1.680	1.680	35,600
2023-06-12	1.710	1.710	1.690	1.700	1.700	163,500
2023-06-09	1.700	1.740	1.700	1.710	1.710	272,900
2023-06-08	1.700	1.710	1.680	1.690	1.690	118,900
2023-06-07	1.700	1.720	1.690	1.690	1.690	152,800

← NewerPage 13 of 20 · 1,177 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.