Matching Maximize Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 8,300 |
| 2025-05-22 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 14,300 |
| 2025-05-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2025-05-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2025-05-19 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 3,300 |
| 2025-05-16 | 1.100 | 1.150 | 1.080 | 1.140 | 1.140 | 16,900 |
| 2025-05-15 | 1.070 | 1.150 | 1.070 | 1.120 | 1.120 | 12,400 |
| 2025-05-14 | 1.100 | 1.150 | 1.070 | 1.070 | 1.070 | 5,200 |
| 2025-05-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-09 | 1.140 | 1.140 | 1.030 | 1.130 | 1.130 | 2,300 |
| 2025-05-08 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 4,600 |
| 2025-05-07 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 6,600 |
| 2025-05-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-05-02 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 1,800 |
| 2025-04-30 | 1.050 | 1.140 | 1.030 | 1.110 | 1.110 | 23,800 |
| 2025-04-29 | 1.130 | 1.130 | 0.940 | 1.060 | 1.060 | 70,400 |
| 2025-04-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-04-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-04-24 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 4,600 |
| 2025-04-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2025-04-22 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 6,000 |
| 2025-04-21 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 2,500 |
| 2025-04-18 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 4,300 |
| 2025-04-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 700 |
| 2025-04-16 | 1.040 | 1.130 | 1.040 | 1.130 | 1.130 | 3,100 |
| 2025-04-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-10 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 3,200 |
| 2025-04-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-04-08 | 1.080 | 1.130 | 1.080 | 1.120 | 1.120 | 9,000 |
| 2025-04-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-04-03 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 3,800 |
| 2025-04-02 | 1.080 | 1.120 | 1.070 | 1.120 | 1.120 | 6,600 |
| 2025-04-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2025-03-31 | 1.140 | 1.150 | 1.090 | 1.120 | 1.120 | 8,100 |
| 2025-03-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-03-27 | 1.090 | 1.140 | 1.090 | 1.130 | 1.130 | 3,300 |
| 2025-03-26 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 23,000 |
| 2025-03-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 5,000 |
| 2025-03-24 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 8,000 |
| 2025-03-21 | 1.130 | 1.140 | 1.080 | 1.110 | 1.110 | 65,900 |
| 2025-03-20 | 1.160 | 1.170 | 1.120 | 1.140 | 1.140 | 31,300 |
| 2025-03-19 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 20,900 |
| 2025-03-18 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 23,200 |
| 2025-03-17 | 1.200 | 1.200 | 1.110 | 1.170 | 1.170 | 46,700 |
| 2025-03-14 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 32,500 |
| 2025-03-13 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 12,800 |
| 2025-03-12 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 16,500 |
| 2025-03-11 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 16,400 |
| 2025-03-10 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 3,000 |
| 2025-03-07 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 11,000 |
| 2025-03-06 | 1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 74,700 |
| 2025-03-05 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 19,900 |
| 2025-03-04 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 103,600 |
| 2025-03-03 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 31,400 |
| 2025-02-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2025-02-27 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 12,500 |
| 2025-02-26 | 1.060 | 1.070 | 1.020 | 1.070 | 1.070 | 7,400 |
| 2025-02-25 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 3,700 |
| 2025-02-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 |
| 2025-02-21 | 1.000 | 1.090 | 1.000 | 1.080 | 1.080 | 15,400 |
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.