Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-08	0.970	0.970	0.920	0.960	0.960	3,400
2025-12-04	0.990	0.990	0.970	0.970	0.970	29,400
2025-12-03	1.020	1.020	1.000	1.020	1.020	600
2025-12-01	1.020	1.050	0.920	1.020	1.020	22,900
2025-11-28	1.060	1.060	1.060	1.060	1.060	1,000
2025-11-27	1.070	1.070	1.040	1.040	1.040	300
2025-11-26	1.070	1.070	1.070	1.070	1.070	200
2025-11-24	1.070	1.070	1.070	1.070	1.070	100
2025-11-20	1.050	1.060	1.050	1.060	1.060	3,200
2025-11-19	1.060	1.060	1.060	1.060	1.060	500
2025-11-13	1.080	1.090	1.080	1.090	1.090	2,600
2025-11-12	1.090	1.090	1.090	1.090	1.090	800
2025-11-11	1.060	1.060	1.060	1.060	1.060	100
2025-11-10	1.070	1.070	1.070	1.070	1.070	1,000
2025-11-05	1.080	1.080	1.070	1.070	1.070	1,600
2025-11-04	1.090	1.090	1.090	1.090	1.090	102
2025-11-03	1.100	1.100	1.100	1.100	1.100	100
2025-10-31	1.160	1.160	1.090	1.150	1.150	2,400
2025-10-30	1.110	1.110	1.110	1.110	1.110	100
2025-10-29	1.120	1.130	1.100	1.100	1.100	700
2025-10-28	1.150	1.150	1.150	1.150	1.150	100
2025-10-27	1.180	1.180	1.100	1.150	1.150	3,800
2025-10-24	1.130	1.130	1.130	1.130	1.130	1,400
2025-10-22	1.120	1.140	1.100	1.140	1.140	16,100
2025-10-20	1.150	1.150	1.120	1.120	1.120	2,807
2025-10-17	1.160	1.160	1.150	1.150	1.150	1,800
2025-10-16	1.150	1.270	1.150	1.160	1.160	12,500
2025-10-15	1.140	1.140	1.130	1.130	1.130	8,100
2025-10-14	1.190	1.190	1.150	1.150	1.150	1,600
2025-10-10	1.180	1.180	1.140	1.170	1.170	2,100
2025-10-08	1.150	1.150	1.150	1.150	1.150	319
2025-10-06	1.150	1.150	1.150	1.150	1.150	220
2025-10-03	1.170	1.170	1.160	1.170	1.170	4,000
2025-10-02	1.180	1.190	1.170	1.170	1.170	16,800
2025-10-01	1.220	1.220	1.180	1.180	1.180	3,000
2025-09-30	1.240	1.260	1.220	1.220	1.220	5,900
2025-09-29	1.270	1.290	1.090	1.220	1.220	197,700
2025-09-26	1.240	1.250	1.240	1.240	1.240	2,400
2025-09-25	1.280	1.280	1.280	1.280	1.280	100
2025-09-24	1.260	1.260	1.260	1.260	1.260	100
2025-09-23	1.270	1.280	1.240	1.280	1.280	2,900
2025-09-22	1.240	1.270	1.210	1.270	1.270	2,100
2025-09-19	1.250	1.260	1.250	1.260	1.260	1,000
2025-09-18	1.210	1.250	1.210	1.250	1.250	900
2025-09-16	1.200	1.230	1.200	1.230	1.230	5,101
2025-09-15	1.200	1.220	1.170	1.220	1.220	6,300
2025-09-12	1.200	1.250	1.200	1.210	1.210	19,800
2025-09-11	1.180	1.210	1.180	1.210	1.210	4,900
2025-09-10	1.220	1.220	1.180	1.180	1.180	13,500
2025-09-09	1.220	1.250	1.220	1.240	1.240	3,900
2025-09-08	1.230	1.270	1.230	1.270	1.270	4,800
2025-09-05	1.260	1.270	1.190	1.270	1.270	8,600
2025-09-04	1.240	1.250	1.190	1.250	1.250	3,600
2025-09-03	1.230	1.230	1.210	1.210	1.210	1,200
2025-09-02	1.250	1.250	1.250	1.250	1.250	0
2025-09-01	1.250	1.260	1.250	1.250	1.250	1,200
2025-08-29	1.210	1.210	1.210	1.210	1.210	0
2025-08-28	1.250	1.250	1.210	1.210	1.210	300
2025-08-27	1.240	1.240	1.240	1.240	1.240	100
2025-08-26	1.230	1.230	1.220	1.220	1.220	1,200

← NewerPage 4 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.