Matching Maximize Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 37,700 |
| 2025-02-19 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 4,700 |
| 2025-02-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-14 | 1.010 | 1.050 | 0.970 | 1.050 | 1.050 | 1,400 |
| 2025-02-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-02-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,900 |
| 2025-02-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,600 |
| 2025-02-07 | 0.920 | 1.000 | 0.900 | 1.000 | 1.000 | 2,004,500 |
| 2025-02-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 100 |
| 2025-02-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2025-02-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 13,700 |
| 2025-02-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2025-01-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-29 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 14,400 |
| 2025-01-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 800 |
| 2025-01-27 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 1,200 |
| 2025-01-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-22 | 1.080 | 1.090 | 1.030 | 1.090 | 1.090 | 5,100 |
| 2025-01-21 | 1.090 | 1.090 | 1.020 | 1.020 | 1.020 | 1,400 |
| 2025-01-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2025-01-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,400 |
| 2025-01-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,300 |
| 2025-01-15 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 43,900 |
| 2025-01-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,300 |
| 2025-01-13 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 3,700 |
| 2025-01-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-01-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20,000 |
| 2025-01-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 54,400 |
| 2025-01-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 32,000 |
| 2025-01-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-01-03 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 5,300 |
| 2025-01-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2024-12-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,800 |
| 2024-12-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2024-12-20 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 16,600 |
| 2024-12-19 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 200 |
| 2024-12-18 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 11,200 |
| 2024-12-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-12-16 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 2,400 |
| 2024-12-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-12-12 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 5,300 |
| 2024-12-11 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 57,400 |
| 2024-12-09 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 5,200 |
| 2024-12-06 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 73,100 |
| 2024-12-04 | 1.210 | 1.240 | 1.170 | 1.180 | 1.180 | 49,900 |
| 2024-12-03 | 1.230 | 1.260 | 1.180 | 1.250 | 1.250 | 46,800 |
| 2024-12-02 | 1.220 | 1.280 | 1.190 | 1.260 | 1.260 | 25,300 |
| 2024-11-29 | 1.290 | 1.290 | 1.160 | 1.220 | 1.220 | 131,300 |
| 2024-11-28 | 1.250 | 1.300 | 1.180 | 1.290 | 1.290 | 51,100 |
| 2024-11-27 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 45,000 |
| 2024-11-26 | 1.330 | 1.380 | 1.270 | 1.370 | 1.370 | 500 |
| 2024-11-25 | 1.360 | 1.360 | 1.250 | 1.330 | 1.330 | 15,900 |
| 2024-11-22 | 1.370 | 1.390 | 1.310 | 1.310 | 1.310 | 44,800 |
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.