Matching Maximize Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2025-08-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2025-08-21 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 3,100 |
| 2025-08-20 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 4,400 |
| 2025-08-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-08-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-08-15 | 1.220 | 1.220 | 1.170 | 1.200 | 1.200 | 35,000 |
| 2025-08-14 | 1.210 | 1.260 | 1.180 | 1.260 | 1.260 | 17,000 |
| 2025-08-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 600 |
| 2025-08-08 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 600 |
| 2025-08-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-08-06 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 3,500 |
| 2025-08-05 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 12,100 |
| 2025-08-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-08-01 | 1.180 | 1.250 | 1.180 | 1.250 | 1.250 | 10,900 |
| 2025-07-31 | 1.280 | 1.280 | 1.170 | 1.230 | 1.230 | 15,000 |
| 2025-07-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-07-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-07-25 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 2,002,500 |
| 2025-07-24 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 2,700 |
| 2025-07-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-07-22 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 4,800 |
| 2025-07-21 | 1.190 | 1.230 | 1.150 | 1.180 | 1.180 | 26,900 |
| 2025-07-18 | 1.170 | 1.190 | 1.140 | 1.160 | 1.160 | 20,000 |
| 2025-07-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2025-07-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-07-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 800 |
| 2025-07-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-07-11 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 4,400 |
| 2025-07-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,800 |
| 2025-07-08 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 4,100 |
| 2025-07-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-07-04 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 8,600 |
| 2025-07-03 | 1.150 | 1.250 | 1.140 | 1.200 | 1.200 | 7,900 |
| 2025-07-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-07-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-06-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 100 |
| 2025-06-27 | 1.280 | 1.290 | 1.220 | 1.290 | 1.290 | 60,800 |
| 2025-06-26 | 1.180 | 1.290 | 1.170 | 1.290 | 1.290 | 49,400 |
| 2025-06-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-24 | 1.170 | 1.250 | 1.170 | 1.250 | 1.250 | 9,600 |
| 2025-06-23 | 1.130 | 1.250 | 1.130 | 1.250 | 1.250 | 5,000 |
| 2025-06-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-17 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 18,400 |
| 2025-06-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-13 | 1.080 | 1.240 | 1.080 | 1.240 | 1.240 | 13,100 |
| 2025-06-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 500 |
| 2025-06-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2025-06-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-05-30 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 3,100 |
| 2025-05-29 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 26,900 |
| 2025-05-28 | 1.100 | 1.210 | 1.100 | 1.210 | 1.210 | 66,000 |
| 2025-05-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2025-05-26 | 1.010 | 1.140 | 0.920 | 1.140 | 1.140 | 25,400 |
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.