Mother Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.660	0.670	0.640	0.650	0.630	2,505,700
2025-05-13	0.670	0.680	0.640	0.660	0.640	4,096,700
2025-05-09	0.660	0.690	0.650	0.670	0.650	6,128,999
2025-05-08	0.700	0.720	0.660	0.660	0.640	9,668,408
2025-05-07	0.700	0.710	0.680	0.690	0.669	7,747,850
2025-05-06	0.720	0.730	0.680	0.690	0.669	2,104,657
2025-05-02	0.740	0.750	0.700	0.710	0.689	4,130,032
2025-04-30	0.730	0.760	0.730	0.740	0.718	4,576,000
2025-04-29	0.750	0.860	0.750	0.750	0.727	21,361,080
2025-04-28	0.750	0.760	0.740	0.740	0.718	2,417,600
2025-04-25	0.750	0.790	0.750	0.750	0.727	2,492,923
2025-04-24	0.740	0.760	0.730	0.750	0.727	1,286,003
2025-04-23	0.750	0.760	0.730	0.730	0.708	1,808,435
2025-04-22	0.740	0.770	0.720	0.750	0.727	1,381,515
2025-04-21	0.750	0.760	0.740	0.750	0.727	446,100
2025-04-18	0.780	0.820	0.740	0.760	0.737	4,838,802
2025-04-17	0.700	0.780	0.700	0.770	0.747	3,666,709
2025-04-16	0.680	0.710	0.680	0.690	0.669	749,000
2025-04-11	0.690	0.700	0.670	0.670	0.650	1,546,599
2025-04-10	0.760	0.760	0.680	0.690	0.669	1,979,632
2025-04-09	0.700	0.710	0.690	0.700	0.679	753,623
2025-04-08	0.750	0.750	0.700	0.700	0.679	1,761,609
2025-04-04	0.810	0.810	0.760	0.760	0.737	840,951
2025-04-03	0.800	0.850	0.790	0.820	0.795	1,048,300
2025-04-02	0.850	0.850	0.800	0.810	0.786	1,190,003
2025-04-01	0.840	0.860	0.840	0.840	0.815	678,200
2025-03-31	0.850	0.870	0.830	0.840	0.815	1,917,044
2025-03-28	0.890	0.890	0.870	0.870	0.844	356,850
2025-03-27	0.890	0.910	0.880	0.890	0.863	1,739,201
2025-03-26	0.900	0.920	0.890	0.890	0.863	1,825,235
2025-03-25	0.910	0.930	0.890	0.900	0.873	2,231,877
2025-03-24	0.910	0.940	0.890	0.910	0.883	3,052,461
2025-03-21	0.930	0.940	0.880	0.900	0.873	4,931,169
2025-03-20	0.960	1.010	0.910	0.920	0.892	8,253,077
2025-03-19	0.940	1.000	0.940	0.960	0.931	6,695,242
2025-03-18	0.940	0.960	0.930	0.930	0.902	552,101
2025-03-17	0.940	0.990	0.930	0.930	0.902	839,002
2025-03-14	0.910	0.970	0.910	0.940	0.912	1,351,805
2025-03-13	0.930	0.950	0.920	0.930	0.902	897,801
2025-03-12	0.970	0.990	0.910	0.910	0.883	954,900
2025-03-11	0.860	1.000	0.860	0.970	0.941	3,276,700
2025-03-10	1.040	1.110	0.960	0.960	0.931	9,187,406
2025-03-07	0.950	1.050	0.950	1.050	1.018	7,747,850
2025-03-06	0.960	0.980	0.940	0.950	0.921	1,828,357
2025-03-05	0.930	0.970	0.930	0.960	0.931	2,253,731
2025-03-04	0.910	0.980	0.910	0.930	0.902	4,681,221
2025-03-03	0.930	0.950	0.910	0.930	0.902	2,376,457
2025-02-28	0.980	0.980	0.900	0.920	0.892	6,066,288
2025-02-27	1.010	1.020	0.990	0.990	0.960	3,738,520
2025-02-26	1.020	1.020	0.980	1.010	0.980	6,241,700
2025-02-25	1.080	1.090	1.010	1.010	0.980	11,370,520
2025-02-24	1.070	1.070	0.990	1.020	0.989	5,609,857
2025-02-21	1.120	1.130	1.050	1.080	1.048	5,686,501
2025-02-20	1.120	1.160	1.100	1.120	1.086	12,670,180
2025-02-19	1.190	1.210	1.110	1.110	1.077	27,897,470
2025-02-18	1.170	1.230	1.130	1.180	1.145	36,358,730
2025-02-17	1.120	1.180	1.060	1.180	1.145	22,160,150
2025-02-14	1.230	1.340	1.140	1.160	1.125	88,526,090
2025-02-13	1.550	1.570	1.160	1.180	1.145	104,807,900
2025-02-11	2.160	2.420	1.580	1.610	1.562	280,389,600

← NewerPage 7 of 7 · 420 trading days

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.