Mother Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 376,500 |
| 2026-07-23 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 566,300 |
| 2026-07-22 | 1.190 | 1.200 | 1.160 | 1.160 | 1.160 | 597,200 |
| 2026-07-21 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 517,700 |
| 2026-07-20 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 289,800 |
| 2026-07-17 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 907,700 |
| 2026-07-16 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 1,467,000 |
| 2026-07-15 | 1.180 | 1.220 | 1.170 | 1.170 | 1.170 | 2,286,700 |
| 2026-07-14 | 1.170 | 1.210 | 1.170 | 1.180 | 1.180 | 2,983,400 |
| 2026-07-13 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 2,178,900 |
| 2026-07-10 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 467,300 |
| 2026-07-09 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 503,100 |
| 2026-07-08 | 1.160 | 1.180 | 1.130 | 1.130 | 1.130 | 858,700 |
| 2026-07-07 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 457,100 |
| 2026-07-06 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 131,700 |
| 2026-07-03 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 466,100 |
| 2026-07-02 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 277,700 |
| 2026-07-01 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 271,200 |
| 2026-06-30 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 305,900 |
| 2026-06-29 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 750,100 |
| 2026-06-26 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 375,500 |
| 2026-06-25 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 873,200 |
| 2026-06-24 | 1.190 | 1.210 | 1.160 | 1.170 | 1.170 | 875,500 |
| 2026-06-23 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 3,975,100 |
| 2026-06-22 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 420,500 |
| 2026-06-19 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 434,800 |
| 2026-06-18 | 1.130 | 1.180 | 1.130 | 1.160 | 1.160 | 1,928,700 |
| 2026-06-17 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 253,300 |
| 2026-06-16 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 215,300 |
| 2026-06-15 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 139,400 |
| 2026-06-12 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 555,300 |
| 2026-06-11 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 332,600 |
| 2026-06-10 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 462,400 |
| 2026-06-09 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 325,000 |
| 2026-06-08 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 635,400 |
| 2026-06-05 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 951,000 |
| 2026-06-04 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 1,823,400 |
| 2026-06-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-06-02 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 893,400 |
| 2026-06-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-05-29 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 3,362,000 |
| 2026-05-28 | 1.190 | 1.230 | 1.180 | 1.200 | 1.200 | 4,008,100 |
| 2026-05-27 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 2,627,900 |
| 2026-05-26 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 3,985,200 |
| 2026-05-25 | 1.250 | 1.300 | 1.210 | 1.210 | 1.210 | 9,546,100 |
| 2026-05-22 | 1.170 | 1.210 | 1.160 | 1.210 | 1.210 | 2,643,700 |
| 2026-05-21 | 1.160 | 1.190 | 1.150 | 1.160 | 1.160 | 1,740,301 |
| 2026-05-20 | 1.200 | 1.230 | 1.130 | 1.160 | 1.160 | 7,466,548 |
| 2026-05-19 | 1.140 | 1.200 | 1.130 | 1.180 | 1.180 | 3,325,301 |
| 2026-05-18 | 1.160 | 1.170 | 1.120 | 1.130 | 1.130 | 878,702 |
| 2026-05-15 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 935,271 |
| 2026-05-14 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 4,635,823 |
| 2026-05-13 | 1.160 | 1.180 | 1.120 | 1.140 | 1.140 | 850,801 |
| 2026-05-12 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 1,691,811 |
| 2026-05-11 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 190,300 |
| 2026-05-08 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 102,400 |
| 2026-05-07 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 350,100 |
| 2026-05-06 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 255,500 |
| 2026-05-05 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 533,800 |
| 2026-05-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.096 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.0340 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.