Multibax Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.200 | 6.300 | 6.150 | 6.250 | 5.434 | 1,546,449 |
| 2022-08-03 | 6.200 | 6.350 | 6.150 | 6.150 | 5.348 | 3,810,154 |
| 2022-08-02 | 6.250 | 6.300 | 6.150 | 6.200 | 5.391 | 1,007,146 |
| 2022-08-01 | 6.100 | 6.350 | 6.050 | 6.250 | 5.434 | 3,453,005 |
| 2022-07-27 | 6.000 | 6.200 | 6.000 | 6.050 | 5.261 | 1,164,731 |
| 2022-07-26 | 6.200 | 6.200 | 6.000 | 6.000 | 5.217 | 2,032,982 |
| 2022-07-25 | 6.150 | 6.600 | 6.100 | 6.200 | 5.391 | 11,478,180 |
| 2022-07-22 | 6.100 | 6.250 | 6.050 | 6.200 | 5.391 | 10,092,490 |
| 2022-07-21 | 6.050 | 6.250 | 6.000 | 6.050 | 5.261 | 3,106,054 |
| 2022-07-20 | 5.950 | 6.250 | 5.900 | 6.100 | 5.304 | 6,956,534 |
| 2022-07-19 | 5.950 | 5.950 | 5.800 | 5.850 | 5.087 | 1,349,459 |
| 2022-07-18 | 5.750 | 6.000 | 5.750 | 6.000 | 5.217 | 2,343,289 |
| 2022-07-15 | 5.700 | 5.700 | 5.550 | 5.700 | 4.956 | 890,938 |
| 2022-07-14 | 5.800 | 6.050 | 5.650 | 5.650 | 4.913 | 10,178,240 |
| 2022-07-12 | 5.450 | 5.950 | 5.450 | 5.850 | 5.087 | 3,357,772 |
| 2022-07-11 | 5.500 | 5.500 | 5.450 | 5.500 | 4.782 | 227,439 |
| 2022-07-08 | 5.700 | 5.700 | 5.450 | 5.550 | 4.826 | 437,429 |
| 2022-07-07 | 5.450 | 5.550 | 5.400 | 5.500 | 4.782 | 364,014 |
| 2022-07-06 | 5.400 | 5.550 | 5.350 | 5.400 | 4.695 | 3,357,072 |
| 2022-07-05 | 5.650 | 5.700 | 5.350 | 5.400 | 4.695 | 1,549,247 |
| 2022-07-04 | 5.650 | 5.750 | 5.600 | 5.600 | 4.869 | 582,947 |
| 2022-07-01 | 5.800 | 6.050 | 5.650 | 5.650 | 4.913 | 7,177,519 |
| 2022-06-30 | 5.850 | 6.200 | 5.800 | 5.850 | 5.087 | 9,895,659 |
| 2022-06-29 | 5.850 | 6.300 | 5.750 | 6.000 | 5.217 | 9,504,377 |
| 2022-06-28 | 5.550 | 5.850 | 5.550 | 5.700 | 4.956 | 3,387,484 |
| 2022-06-27 | 5.450 | 5.600 | 5.400 | 5.600 | 4.869 | 737,720 |
| 2022-06-24 | 5.350 | 5.750 | 5.350 | 5.400 | 4.695 | 2,522,310 |
| 2022-06-23 | 5.350 | 5.400 | 5.300 | 5.300 | 4.608 | 483,400 |
| 2022-06-22 | 5.350 | 5.400 | 5.300 | 5.350 | 4.652 | 443,100 |
| 2022-06-21 | 5.450 | 5.450 | 5.350 | 5.350 | 4.652 | 300,100 |
| 2022-06-20 | 5.450 | 5.550 | 5.400 | 5.400 | 4.695 | 449,501 |
| 2022-06-17 | 5.350 | 5.500 | 5.250 | 5.400 | 4.695 | 1,519,432 |
| 2022-06-16 | 5.700 | 6.050 | 5.300 | 5.350 | 4.652 | 5,962,097 |
| 2022-06-15 | 6.000 | 6.000 | 5.600 | 5.700 | 4.956 | 2,933,285 |
| 2022-06-14 | 5.750 | 5.950 | 5.550 | 5.750 | 5.000 | 1,790,360 |
| 2022-06-13 | 6.000 | 6.200 | 5.500 | 5.700 | 4.956 | 6,569,169 |
| 2022-06-10 | 6.400 | 6.600 | 6.050 | 6.350 | 5.521 | 27,288,510 |
| 2022-06-09 | 5.200 | 6.750 | 5.200 | 6.750 | 5.869 | 38,719,434 |
| 2022-06-08 | 5.200 | 5.200 | 5.150 | 5.200 | 4.522 | 85,059 |
| 2022-06-07 | 5.150 | 5.500 | 5.150 | 5.200 | 4.522 | 537,706 |
| 2022-06-06 | 5.150 | 5.250 | 5.150 | 5.200 | 4.522 | 69,832 |
| 2022-06-02 | 5.200 | 5.250 | 5.150 | 5.150 | 4.478 | 46,104 |
| 2022-06-01 | 5.150 | 5.500 | 5.100 | 5.150 | 4.478 | 303,501 |
| 2022-05-31 | 5.150 | 5.150 | 5.100 | 5.150 | 4.478 | 49,723 |
| 2022-05-30 | 5.050 | 5.150 | 5.050 | 5.150 | 4.478 | 62,851 |
| 2022-05-27 | 5.150 | 5.150 | 5.100 | 5.150 | 4.478 | 152,894 |
| 2022-05-26 | 5.150 | 5.200 | 5.100 | 5.150 | 4.478 | 33,411 |
| 2022-05-25 | 5.150 | 5.150 | 5.100 | 5.150 | 4.478 | 22,800 |
| 2022-05-24 | 5.100 | 5.200 | 5.100 | 5.100 | 4.435 | 81,016 |
| 2022-05-23 | 5.100 | 5.200 | 5.100 | 5.100 | 4.435 | 58,713 |
| 2022-05-20 | 5.200 | 5.200 | 5.100 | 5.150 | 4.478 | 43,700 |
| 2022-05-19 | 5.100 | 5.150 | 5.100 | 5.150 | 4.478 | 69,400 |
| 2022-05-18 | 5.100 | 5.100 | 5.000 | 5.100 | 4.435 | 122,500 |
| 2022-05-17 | 5.000 | 5.100 | 5.000 | 5.100 | 4.435 | 161,600 |
| 2022-05-13 | 5.050 | 5.100 | 5.000 | 5.050 | 4.391 | 294,400 |
| 2022-05-12 | 5.100 | 5.150 | 5.000 | 5.050 | 4.391 | 177,400 |
| 2022-05-11 | 5.100 | 5.150 | 5.050 | 5.100 | 4.435 | 110,400 |
| 2022-05-10 | 5.000 | 5.100 | 5.000 | 5.100 | 4.435 | 112,900 |
| 2022-05-09 | 5.050 | 5.100 | 5.050 | 5.050 | 4.391 | 193,600 |
| 2022-05-06 | 5.100 | 5.150 | 5.050 | 5.100 | 4.435 | 210,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-24 | 0.1000 THB |
| 2023-03-02 | 0.3800 THB |
| 2022-08-24 | 0.1200 THB |
| 2022-04-21 | 0.3000 THB |
| 2021-04-21 | 0.5600 THB |
| 2020-08-26 | 0.1200 THB |
| 2020-04-07 | 0.1300 THB |
| 2019-08-22 | 0.1200 THB |
| 2019-04-23 | 0.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.