Mother Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.110 | 1.110 | 1.090 | 1.100 | 1.067 | 382,100 |
| 2026-01-30 | 1.130 | 1.130 | 1.100 | 1.110 | 1.077 | 283,619 |
| 2026-01-29 | 1.130 | 1.130 | 1.110 | 1.130 | 1.096 | 423,700 |
| 2026-01-28 | 1.140 | 1.160 | 1.120 | 1.120 | 1.086 | 962,301 |
| 2026-01-27 | 1.140 | 1.160 | 1.120 | 1.140 | 1.106 | 1,382,103 |
| 2026-01-26 | 1.130 | 1.130 | 1.060 | 1.110 | 1.077 | 1,235,220 |
| 2026-01-23 | 1.130 | 1.150 | 1.130 | 1.130 | 1.096 | 757,503 |
| 2026-01-22 | 1.150 | 1.150 | 1.120 | 1.130 | 1.096 | 1,079,376 |
| 2026-01-21 | 1.160 | 1.160 | 1.130 | 1.150 | 1.115 | 687,501 |
| 2026-01-20 | 1.170 | 1.170 | 1.150 | 1.150 | 1.115 | 705,100 |
| 2026-01-19 | 1.160 | 1.190 | 1.150 | 1.170 | 1.135 | 753,991 |
| 2026-01-16 | 1.160 | 1.160 | 1.140 | 1.160 | 1.125 | 315,900 |
| 2026-01-15 | 1.140 | 1.160 | 1.130 | 1.150 | 1.115 | 621,301 |
| 2026-01-14 | 1.130 | 1.140 | 1.120 | 1.130 | 1.096 | 848,503 |
| 2026-01-13 | 1.120 | 1.200 | 1.120 | 1.130 | 1.096 | 2,106,700 |
| 2026-01-12 | 1.160 | 1.170 | 1.120 | 1.120 | 1.086 | 823,123 |
| 2026-01-09 | 1.170 | 1.170 | 1.150 | 1.160 | 1.125 | 464,100 |
| 2026-01-08 | 1.180 | 1.220 | 1.170 | 1.170 | 1.135 | 1,319,810 |
| 2026-01-07 | 1.200 | 1.210 | 1.170 | 1.190 | 1.154 | 1,279,410 |
| 2026-01-06 | 1.160 | 1.260 | 1.160 | 1.210 | 1.174 | 2,297,912 |
| 2026-01-05 | 1.150 | 1.160 | 1.140 | 1.150 | 1.115 | 405,978 |
| 2026-01-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.106 | 0 |
| 2026-01-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.106 | 0 |
| 2025-12-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.106 | 0 |
| 2025-12-30 | 1.180 | 1.180 | 1.140 | 1.140 | 1.106 | 449,403 |
| 2025-12-29 | 1.160 | 1.160 | 1.120 | 1.140 | 1.106 | 159,240 |
| 2025-12-26 | 1.140 | 1.160 | 1.130 | 1.150 | 1.115 | 1,212,200 |
| 2025-12-25 | 1.170 | 1.180 | 1.140 | 1.140 | 1.106 | 511,500 |
| 2025-12-24 | 1.150 | 1.170 | 1.150 | 1.160 | 1.125 | 320,200 |
| 2025-12-23 | 1.180 | 1.180 | 1.130 | 1.160 | 1.125 | 569,364 |
| 2025-12-22 | 1.160 | 1.180 | 1.160 | 1.170 | 1.135 | 327,700 |
| 2025-12-19 | 1.180 | 1.190 | 1.150 | 1.170 | 1.135 | 272,116 |
| 2025-12-18 | 1.220 | 1.230 | 1.150 | 1.170 | 1.135 | 1,338,426 |
| 2025-12-17 | 1.250 | 1.250 | 1.210 | 1.210 | 1.174 | 573,400 |
| 2025-12-16 | 1.260 | 1.260 | 1.220 | 1.240 | 1.203 | 720,700 |
| 2025-12-15 | 1.270 | 1.270 | 1.250 | 1.260 | 1.222 | 505,517 |
| 2025-12-12 | 1.250 | 1.270 | 1.240 | 1.270 | 1.232 | 858,401 |
| 2025-12-11 | 1.300 | 1.310 | 1.240 | 1.260 | 1.222 | 2,451,029 |
| 2025-12-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.242 | 0 |
| 2025-12-09 | 1.290 | 1.300 | 1.280 | 1.280 | 1.242 | 1,378,709 |
| 2025-12-08 | 1.280 | 1.310 | 1.270 | 1.280 | 1.242 | 4,570,626 |
| 2025-12-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.232 | 0 |
| 2025-12-04 | 1.280 | 1.340 | 1.260 | 1.270 | 1.232 | 7,709,940 |
| 2025-12-03 | 1.270 | 1.280 | 1.250 | 1.270 | 1.232 | 2,016,610 |
| 2025-12-02 | 1.280 | 1.320 | 1.270 | 1.270 | 1.232 | 6,266,667 |
| 2025-12-01 | 1.250 | 1.270 | 1.240 | 1.270 | 1.232 | 2,983,600 |
| 2025-11-28 | 1.260 | 1.310 | 1.230 | 1.240 | 1.203 | 8,050,293 |
| 2025-11-27 | 1.230 | 1.270 | 1.220 | 1.250 | 1.212 | 5,768,805 |
| 2025-11-26 | 1.160 | 1.290 | 1.160 | 1.250 | 1.212 | 13,247,680 |
| 2025-11-25 | 1.150 | 1.200 | 1.140 | 1.150 | 1.115 | 2,774,409 |
| 2025-11-24 | 1.150 | 1.160 | 1.140 | 1.140 | 1.106 | 1,091,800 |
| 2025-11-21 | 1.160 | 1.170 | 1.130 | 1.150 | 1.115 | 1,295,501 |
| 2025-11-20 | 1.150 | 1.180 | 1.150 | 1.160 | 1.125 | 1,287,009 |
| 2025-11-19 | 1.130 | 1.190 | 1.120 | 1.150 | 1.115 | 3,562,700 |
| 2025-11-18 | 1.120 | 1.140 | 1.120 | 1.120 | 1.086 | 1,140,301 |
| 2025-11-17 | 1.120 | 1.160 | 1.120 | 1.150 | 1.115 | 1,416,500 |
| 2025-11-14 | 1.170 | 1.170 | 1.110 | 1.110 | 1.077 | 1,392,103 |
| 2025-11-13 | 1.180 | 1.210 | 1.160 | 1.170 | 1.135 | 2,264,307 |
| 2025-11-12 | 1.210 | 1.240 | 1.150 | 1.160 | 1.125 | 4,216,033 |
| 2025-11-11 | 1.190 | 1.220 | 1.180 | 1.200 | 1.164 | 2,869,150 |
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.