Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	0.890	0.990	0.850	0.960	0.960	4,800
2026-03-11	0.850	0.880	0.830	0.880	0.880	800
2026-03-10	0.850	0.940	0.850	0.850	0.850	4,202
2026-03-09	0.940	0.940	0.940	0.940	0.940	200
2026-03-05	0.900	0.900	0.850	0.890	0.890	2,400
2026-03-04	0.900	0.950	0.890	0.950	0.950	500
2026-02-27	0.990	0.990	0.990	0.990	0.990	1,200
2026-02-26	0.900	0.990	0.890	0.990	0.990	58,501
2026-02-25	1.000	1.000	0.830	0.920	0.920	211,500
2026-02-24	1.030	1.030	1.010	1.010	1.010	26,200
2026-02-23	1.060	1.090	1.050	1.050	1.050	34,294
2026-02-20	0.930	1.050	0.930	1.050	1.050	62,000
2026-02-19	0.940	0.950	0.910	0.950	0.950	3,300
2026-02-18	0.910	0.950	0.870	0.950	0.950	316,302
2026-02-17	0.900	0.950	0.870	0.930	0.930	503,400
2026-02-16	0.900	0.970	0.900	0.970	0.970	2,800
2026-02-13	0.950	0.950	0.910	0.910	0.910	3,400
2026-02-12	0.870	0.950	0.850	0.950	0.950	11,050
2026-02-11	0.840	0.890	0.820	0.870	0.870	10,500
2026-02-10	0.840	0.840	0.840	0.840	0.840	100
2026-02-09	0.780	0.780	0.780	0.780	0.780	1,149
2026-02-06	0.830	0.840	0.780	0.780	0.780	1,400
2026-02-05	0.840	0.840	0.840	0.840	0.840	100
2026-02-04	0.790	0.820	0.710	0.820	0.820	2,000
2026-02-03	0.830	0.840	0.830	0.840	0.840	1,300
2026-02-02	0.790	0.830	0.790	0.830	0.830	1,500
2026-01-30	0.800	0.800	0.800	0.800	0.800	100
2026-01-29	0.760	0.890	0.760	0.870	0.870	6,806
2026-01-28	0.790	0.800	0.640	0.750	0.750	46,000
2026-01-27	0.800	0.800	0.780	0.780	0.780	3,937
2026-01-26	0.800	0.800	0.800	0.800	0.800	100
2026-01-23	0.730	0.730	0.730	0.730	0.730	100
2026-01-22	0.800	0.800	0.730	0.730	0.730	400
2026-01-21	0.740	0.810	0.620	0.740	0.740	21,600
2026-01-20	0.690	0.750	0.680	0.750	0.750	700
2026-01-19	0.740	0.740	0.690	0.690	0.690	616
2026-01-16	0.740	0.740	0.740	0.740	0.740	300
2026-01-15	0.730	0.740	0.680	0.740	0.740	7,800
2026-01-14	0.720	0.720	0.720	0.720	0.720	100
2026-01-13	0.710	0.710	0.710	0.710	0.710	100
2026-01-12	0.720	0.720	0.710	0.710	0.710	200
2026-01-09	0.710	0.740	0.710	0.710	0.710	31,700
2026-01-08	0.730	0.730	0.700	0.700	0.700	10,201
2026-01-07	0.700	0.850	0.700	0.730	0.730	9,900
2026-01-06	0.820	0.820	0.780	0.780	0.780	200
2026-01-05	0.820	0.820	0.740	0.810	0.810	1,751
2025-12-30	0.820	0.820	0.820	0.820	0.820	100
2025-12-29	0.800	0.820	0.790	0.820	0.820	1,687
2025-12-26	0.820	0.850	0.820	0.820	0.820	500
2025-12-25	0.820	0.820	0.800	0.820	0.820	2,600
2025-12-24	0.840	0.840	0.820	0.820	0.820	2,100
2025-12-23	0.780	0.840	0.780	0.840	0.840	2,700
2025-12-22	0.790	0.820	0.780	0.780	0.780	24,389
2025-12-19	0.740	0.790	0.550	0.790	0.790	104,600
2025-12-18	0.910	0.910	0.660	0.750	0.750	62,787
2025-12-17	0.910	0.930	0.900	0.930	0.930	400
2025-12-15	0.930	0.930	0.930	0.930	0.930	157
2025-12-12	0.920	0.920	0.900	0.900	0.900	35,400
2025-12-11	0.970	0.980	0.930	0.930	0.930	5,302
2025-12-09	1.000	1.000	0.990	0.990	0.990	3,159

← NewerPage 3 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.