Mother Marketing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.130	1.130	1.130	1.130	1.096	0
2026-04-30	1.120	1.130	1.110	1.130	1.096	262,732
2026-04-29	1.120	1.130	1.110	1.120	1.086	212,902
2026-04-28	1.120	1.130	1.110	1.110	1.077	285,002
2026-04-27	1.130	1.140	1.110	1.120	1.086	448,900
2026-04-24	1.120	1.130	1.110	1.110	1.077	887,200
2026-04-23	1.130	1.130	1.110	1.120	1.086	519,702
2026-04-22	1.150	1.160	1.130	1.130	1.096	1,001,004
2026-04-21	1.180	1.190	1.150	1.150	1.115	1,472,705
2026-04-20	1.160	1.190	1.140	1.190	1.154	2,617,002
2026-04-17	1.130	1.140	1.120	1.130	1.096	348,406
2026-04-16	1.140	1.160	1.120	1.130	1.096	356,700
2026-04-10	1.140	1.140	1.120	1.140	1.106	1,560,401
2026-04-09	1.140	1.190	1.130	1.140	1.106	5,088,607
2026-04-08	1.140	1.150	1.130	1.140	1.106	304,102
2026-04-07	1.130	1.130	1.120	1.120	1.086	374,001
2026-04-03	1.150	1.150	1.120	1.130	1.096	560,133
2026-04-02	1.150	1.180	1.140	1.140	1.106	860,300
2026-04-01	1.140	1.160	1.140	1.150	1.115	592,702
2026-03-31	1.150	1.150	1.110	1.130	1.096	709,137
2026-03-30	1.090	1.170	1.080	1.150	1.115	2,914,511
2026-03-27	1.090	1.110	1.090	1.090	1.057	63,738
2026-03-26	1.100	1.110	1.080	1.100	1.067	213,201
2026-03-25	1.110	1.110	1.100	1.110	1.077	201,801
2026-03-24	1.100	1.120	1.090	1.100	1.067	237,801
2026-03-23	1.120	1.120	1.070	1.090	1.057	791,202
2026-03-20	1.140	1.140	1.110	1.130	1.096	232,100
2026-03-19	1.140	1.140	1.100	1.100	1.067	865,308
2026-03-18	1.120	1.140	1.110	1.130	1.096	586,200
2026-03-17	1.130	1.140	1.120	1.120	1.086	474,417
2026-03-16	1.130	1.150	1.120	1.120	1.086	393,015
2026-03-13	1.160	1.160	1.130	1.140	1.106	752,830
2026-03-12	1.150	1.170	1.120	1.160	1.125	1,253,140
2026-03-11	1.150	1.190	1.140	1.150	1.115	938,780
2026-03-10	1.110	1.150	1.110	1.120	1.086	775,117
2026-03-09	1.070	1.110	1.050	1.110	1.077	319,800
2026-03-06	1.120	1.120	1.090	1.100	1.067	507,707
2026-03-05	1.100	1.140	1.080	1.100	1.067	927,153
2026-03-04	0.990	1.090	0.990	1.090	1.057	1,737,130
2026-03-02	1.210	1.210	1.130	1.130	1.096	2,585,700
2026-02-27	1.240	1.260	1.240	1.250	1.212	2,590,624
2026-02-26	1.230	1.260	1.210	1.240	1.203	3,444,215
2026-02-25	1.190	1.220	1.190	1.200	1.164	1,545,728
2026-02-24	1.170	1.190	1.150	1.180	1.145	1,311,000
2026-02-23	1.240	1.250	1.170	1.180	1.145	4,468,292
2026-02-20	1.310	1.310	1.230	1.240	1.203	6,268,802
2026-02-19	1.290	1.320	1.280	1.310	1.271	5,203,820
2026-02-18	1.340	1.340	1.280	1.300	1.261	11,228,220
2026-02-17	1.230	1.320	1.220	1.310	1.271	18,050,120
2026-02-16	1.260	1.260	1.220	1.220	1.183	1,474,100
2026-02-13	1.240	1.270	1.230	1.250	1.212	4,582,451
2026-02-12	1.280	1.280	1.220	1.250	1.212	6,314,154
2026-02-11	1.170	1.250	1.170	1.250	1.212	8,423,856
2026-02-10	1.170	1.180	1.160	1.170	1.135	1,025,904
2026-02-09	1.170	1.190	1.160	1.160	1.125	1,403,712
2026-02-06	1.150	1.160	1.130	1.150	1.115	593,702
2026-02-05	1.140	1.150	1.130	1.150	1.115	521,403
2026-02-04	1.150	1.150	1.130	1.140	1.106	631,920
2026-02-03	1.090	1.150	1.090	1.140	1.106	1,062,800
2026-02-02	1.110	1.110	1.090	1.100	1.067	382,100

← NewerPage 3 of 7 · 419 trading daysOlder →

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.