Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.910	1.940	1.760	1.780	1.780	1,170,700
2023-03-01	1.960	1.990	1.880	1.880	1.880	682,800
2023-02-28	2.020	2.020	1.930	1.930	1.930	2,231,900
2023-02-27	2.080	2.260	2.000	2.000	2.000	19,421,700
2023-02-24	1.880	2.380	1.880	1.980	1.980	11,869,400
2023-02-23	1.910	1.960	1.840	1.870	1.870	135,900
2023-02-22	1.950	1.950	1.890	1.940	1.940	158,300
2023-02-21	1.960	1.990	1.940	1.940	1.940	90,900
2023-02-20	1.930	2.060	1.930	1.950	1.950	200,200
2023-02-17	1.960	1.980	1.910	1.930	1.930	165,400
2023-02-16	1.860	1.990	1.860	1.950	1.950	223,300
2023-02-15	2.000	2.040	1.890	1.890	1.890	481,700
2023-02-14	2.140	2.160	1.960	2.000	2.000	1,270,400
2023-02-13	2.220	2.240	2.140	2.140	2.140	1,065,500
2023-02-10	2.100	2.260	2.080	2.160	2.160	5,094,800
2023-02-09	2.120	2.120	2.040	2.100	2.100	260,900
2023-02-08	2.180	2.260	2.100	2.100	2.100	1,687,800
2023-02-07	2.220	2.280	2.160	2.160	2.160	1,465,700
2023-02-06	2.220	2.340	2.120	2.220	2.220	5,081,100
2023-02-03	2.280	2.280	2.220	2.220	2.220	659,600
2023-02-02	2.300	2.320	2.240	2.260	2.260	2,397,900
2023-02-01	2.260	2.400	2.220	2.300	2.300	7,318,200
2023-01-31	1.960	2.500	1.960	2.280	2.280	38,178,800
2023-01-30	1.980	1.980	1.940	1.940	1.940	96,200
2023-01-27	1.960	2.080	1.940	1.980	1.980	1,029,800
2023-01-26	1.940	1.970	1.940	1.950	1.950	7,900
2023-01-25	1.970	1.970	1.950	1.950	1.950	10,500
2023-01-24	1.940	1.940	1.940	1.940	1.940	1,200
2023-01-23	1.960	2.000	1.960	1.970	1.970	19,500
2023-01-20	1.960	1.960	1.960	1.960	1.960	0
2023-01-19	1.960	1.970	1.950	1.960	1.960	15,500
2023-01-18	1.960	1.990	1.920	1.930	1.930	111,800
2023-01-17	1.940	1.970	1.930	1.950	1.950	14,600
2023-01-16	1.970	1.970	1.970	1.970	1.970	1,000
2023-01-13	1.980	1.990	1.930	1.930	1.930	700
2023-01-12	1.950	1.950	1.950	1.950	1.950	4,500
2023-01-11	1.930	1.990	1.930	1.950	1.950	284,000
2023-01-10	1.900	1.940	1.900	1.930	1.930	19,500
2023-01-09	1.920	1.920	1.900	1.900	1.900	64,300
2023-01-06	1.920	1.920	1.920	1.920	1.920	600
2023-01-05	1.920	1.940	1.920	1.920	1.920	9,700
2023-01-04	1.920	1.920	1.900	1.910	1.910	64,800
2023-01-03	1.930	1.970	1.920	1.920	1.920	17,200
2022-12-30	1.970	1.970	1.960	1.960	1.960	20,200
2022-12-29	1.930	1.970	1.930	1.970	1.970	200
2022-12-28	1.980	1.980	1.940	1.960	1.960	55,100
2022-12-27	1.960	1.980	1.950	1.950	1.950	64,600
2022-12-26	1.930	1.940	1.930	1.940	1.940	17,200
2022-12-23	1.960	1.960	1.950	1.950	1.950	3,400
2022-12-22	1.940	1.970	1.940	1.960	1.960	1,600
2022-12-21	1.950	1.950	1.940	1.940	1.940	69,300
2022-12-20	2.000	2.000	1.960	1.990	1.990	35,200
2022-12-19	2.020	2.020	1.950	2.000	2.000	66,000
2022-12-16	2.000	2.000	1.950	1.990	1.990	114,100
2022-12-15	1.990	1.990	1.980	1.990	1.990	11,000
2022-12-14	1.980	2.020	1.980	1.990	1.990	26,400
2022-12-13	1.980	2.020	1.980	1.990	1.990	42,900
2022-12-09	1.980	1.980	1.970	1.980	1.980	4,000
2022-12-08	1.960	1.980	1.960	1.980	1.980	7,500
2022-12-07	1.990	1.990	1.970	1.980	1.980	40,300

← NewerPage 15 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.