Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.720	1.720	1.690	1.690	1.690	171,900
2023-06-02	1.690	1.690	1.670	1.680	1.680	239,000
2023-06-01	1.700	1.740	1.670	1.680	1.680	636,100
2023-05-31	1.680	1.710	1.680	1.680	1.680	238,200
2023-05-30	1.710	1.730	1.680	1.680	1.680	763,700
2023-05-29	1.710	1.820	1.680	1.680	1.680	4,690,900
2023-05-26	1.710	1.830	1.670	1.680	1.680	4,102,400
2023-05-25	1.810	1.820	1.700	1.710	1.710	1,827,800
2023-05-24	2.000	2.020	1.820	1.850	1.850	13,665,000
2023-05-23	1.790	2.060	1.780	1.880	1.880	12,164,900
2023-05-22	1.680	1.680	1.600	1.640	1.640	246,700
2023-05-19	1.820	1.820	1.640	1.680	1.680	175,400
2023-05-18	1.650	1.670	1.630	1.660	1.660	47,600
2023-05-17	1.630	1.640	1.620	1.640	1.640	61,500
2023-05-16	1.610	1.620	1.610	1.620	1.620	10,000
2023-05-15	1.650	1.680	1.610	1.610	1.610	23,800
2023-05-12	1.610	1.620	1.570	1.620	1.620	46,200
2023-05-11	1.620	1.620	1.610	1.620	1.620	2,400
2023-05-10	1.620	1.620	1.620	1.620	1.620	100
2023-05-09	1.660	1.660	1.610	1.610	1.610	26,000
2023-05-08	1.650	1.690	1.630	1.640	1.640	63,200
2023-05-03	1.610	1.630	1.600	1.620	1.620	87,000
2023-05-02	1.590	1.690	1.590	1.630	1.630	82,100
2023-04-28	1.700	1.700	1.590	1.590	1.590	132,800
2023-04-27	1.610	1.710	1.610	1.650	1.650	290,800
2023-04-26	1.640	1.650	1.600	1.600	1.600	86,000
2023-04-25	1.650	1.730	1.600	1.600	1.600	528,400
2023-04-24	1.650	1.690	1.640	1.650	1.650	80,500
2023-04-21	1.690	1.690	1.630	1.630	1.630	110,100
2023-04-20	1.700	1.710	1.650	1.690	1.690	307,100
2023-04-19	1.690	1.820	1.690	1.690	1.690	1,542,200
2023-04-18	1.650	1.740	1.650	1.660	1.660	277,400
2023-04-17	1.650	1.690	1.640	1.650	1.650	70,600
2023-04-12	1.650	1.650	1.630	1.650	1.650	44,600
2023-04-11	1.670	1.680	1.620	1.640	1.640	177,200
2023-04-10	1.660	1.690	1.620	1.620	1.620	71,800
2023-04-07	1.750	1.900	1.610	1.650	1.650	4,650,400
2023-04-05	1.710	1.740	1.700	1.700	1.700	37,300
2023-04-04	1.770	1.780	1.720	1.720	1.720	28,300
2023-04-03	1.750	1.770	1.720	1.720	1.720	20,300
2023-03-31	1.770	1.800	1.750	1.750	1.750	74,800
2023-03-30	1.760	1.800	1.760	1.760	1.760	234,200
2023-03-29	1.760	1.790	1.750	1.750	1.750	210,000
2023-03-28	1.780	1.810	1.760	1.760	1.760	64,600
2023-03-27	1.760	1.860	1.760	1.770	1.770	600,200
2023-03-24	1.780	1.800	1.740	1.750	1.750	162,000
2023-03-23	1.780	1.920	1.770	1.770	1.770	1,319,100
2023-03-22	1.800	1.800	1.750	1.750	1.750	49,400
2023-03-21	1.770	1.790	1.760	1.770	1.770	25,100
2023-03-20	1.830	1.830	1.740	1.750	1.750	135,700
2023-03-17	1.740	1.800	1.740	1.780	1.780	83,800
2023-03-16	1.690	1.720	1.690	1.720	1.720	72,800
2023-03-15	1.730	1.740	1.700	1.720	1.720	77,200
2023-03-14	1.820	1.820	1.620	1.620	1.620	296,900
2023-03-13	1.800	1.800	1.700	1.700	1.700	154,300
2023-03-10	1.840	1.840	1.760	1.760	1.760	192,000
2023-03-09	1.850	1.900	1.830	1.830	1.830	423,500
2023-03-08	1.810	1.950	1.810	1.840	1.840	3,094,000
2023-03-07	1.780	1.850	1.780	1.800	1.800	706,500
2023-03-03	1.800	1.850	1.790	1.790	1.790	484,100

← NewerPage 14 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.