Major Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-07-26 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 65,400 |
| 2024-07-25 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 60,300 |
| 2024-07-24 | 1.050 | 1.090 | 1.030 | 1.050 | 1.050 | 161,700 |
| 2024-07-23 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 166,400 |
| 2024-07-19 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 111,700 |
| 2024-07-18 | 1.070 | 1.110 | 1.050 | 1.050 | 1.050 | 92,800 |
| 2024-07-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-16 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 4,600 |
| 2024-07-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-11 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 89,500 |
| 2024-07-10 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 51,500 |
| 2024-07-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-07-08 | 1.140 | 1.170 | 1.130 | 1.160 | 1.160 | 83,100 |
| 2024-07-05 | 1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 98,100 |
| 2024-07-04 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 90,500 |
| 2024-07-03 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 191,900 |
| 2024-07-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-07-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-06-28 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 506,800 |
| 2024-06-27 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 339,700 |
| 2024-06-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-21 | 1.130 | 1.160 | 1.120 | 1.150 | 1.150 | 184,800 |
| 2024-06-20 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 132,000 |
| 2024-06-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-14 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 326,200 |
| 2024-06-13 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 158,600 |
| 2024-06-12 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 672,000 |
| 2024-06-11 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 346,800 |
| 2024-06-10 | 1.220 | 1.230 | 1.150 | 1.150 | 1.150 | 444,000 |
| 2024-06-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-06-06 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 41,500 |
| 2024-06-05 | 1.250 | 1.270 | 1.240 | 1.240 | 1.240 | 40,600 |
| 2024-06-04 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 66,200 |
| 2024-05-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-05-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-05-29 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 140,300 |
| 2024-05-28 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 220,400 |
| 2024-05-27 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 39,800 |
| 2024-05-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 14,100 |
| 2024-05-23 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 146,600 |
| 2024-05-21 | 1.310 | 1.310 | 1.170 | 1.200 | 1.200 | 4,385,800 |
| 2024-05-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-05-17 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 247,600 |
| 2024-05-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-14 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 223,100 |
| 2024-05-13 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 186,600 |
| 2024-05-10 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 1,500 |
| 2024-05-09 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 10,700 |
| 2024-05-08 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 85,000 |
| 2024-05-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-05-03 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 41,800 |
| 2024-05-02 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 70,900 |
| 2024-04-30 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 159,700 |
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.