Mother Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.990	1.000	0.980	0.990	0.990	17,610
2026-10-19	1.000	1.010	0.980	1.000	1.000	88,200
2026-10-15	1.010	1.010	0.990	1.000	1.000	124,400
2026-10-14	1.020	1.020	1.000	1.010	1.010	288,200
2026-10-12	1.020	1.030	1.020	1.020	1.020	24,000
2026-10-09	1.020	1.020	1.010	1.020	1.020	48,100
2026-10-08	1.030	1.030	1.020	1.020	1.020	94,000
2026-10-07	1.040	1.040	1.020	1.030	1.030	246,086
2026-10-06	1.040	1.040	1.030	1.040	1.040	43,300
2026-10-05	1.030	1.040	1.020	1.030	1.030	135,205
2026-10-02	1.030	1.050	1.030	1.050	1.050	33,105
2026-10-01	1.030	1.050	1.030	1.040	1.040	63,600
2026-09-30	1.040	1.070	1.010	1.070	1.070	711,100
2026-09-29	1.060	1.070	1.040	1.050	1.050	962,400
2026-09-28	1.070	1.120	1.050	1.050	1.050	2,543,900
2026-09-25	1.070	1.100	1.070	1.070	1.070	541,400
2026-09-24	1.090	1.090	1.070	1.070	1.070	240,700
2026-09-23	1.070	1.100	1.070	1.090	1.090	124,200
2026-09-22	1.080	1.100	1.070	1.080	1.080	243,500
2026-09-21	1.070	1.080	1.070	1.070	1.070	151,700
2026-09-18	1.070	1.080	1.060	1.070	1.070	451,600
2026-09-17	1.070	1.110	1.060	1.060	1.060	1,536,900
2026-09-16	1.100	1.120	1.050	1.060	1.060	2,149,900
2026-09-15	1.100	1.180	1.090	1.100	1.100	6,348,200
2026-09-14	1.110	1.120	1.100	1.100	1.100	94,600
2026-09-11	1.120	1.120	1.110	1.120	1.120	27,500
2026-09-10	1.120	1.140	1.120	1.130	1.130	120,300
2026-09-09	1.120	1.130	1.110	1.130	1.130	64,100
2026-09-08	1.100	1.120	1.090	1.120	1.120	118,100
2026-09-07	1.100	1.110	1.100	1.100	1.100	25,000
2026-09-04	1.100	1.110	1.090	1.110	1.110	114,400
2026-09-03	1.100	1.120	1.090	1.110	1.110	87,900
2026-09-02	1.100	1.110	1.080	1.100	1.100	702,000
2026-09-01	1.130	1.130	1.100	1.100	1.100	392,900
2026-08-31	1.140	1.140	1.120	1.130	1.130	62,100
2026-08-28	1.130	1.130	1.120	1.130	1.130	167,600
2026-08-27	1.140	1.140	1.130	1.140	1.140	195,100
2026-08-26	1.140	1.150	1.140	1.150	1.150	335,900
2026-08-25	1.130	1.140	1.120	1.140	1.140	196,900
2026-08-24	1.130	1.140	1.120	1.140	1.140	99,100
2026-08-21	1.140	1.150	1.130	1.140	1.140	155,000
2026-08-20	1.130	1.150	1.120	1.140	1.140	254,200
2026-08-19	1.130	1.150	1.120	1.140	1.140	116,400
2026-08-18	1.110	1.140	1.110	1.130	1.130	198,800
2026-08-17	1.150	1.150	1.090	1.110	1.110	1,711,400
2026-08-14	1.150	1.170	1.150	1.150	1.150	394,300
2026-08-13	1.160	1.170	1.150	1.160	1.160	172,500
2026-08-12	1.150	1.150	1.150	1.150	1.150	0
2026-08-11	1.170	1.180	1.150	1.150	1.150	393,500
2026-08-10	1.160	1.170	1.160	1.160	1.160	314,800
2026-08-07	1.160	1.170	1.150	1.170	1.170	53,000
2026-08-06	1.160	1.160	1.150	1.160	1.160	166,400
2026-08-05	1.160	1.170	1.140	1.150	1.150	538,500
2026-08-04	1.160	1.170	1.140	1.140	1.140	737,300
2026-08-03	1.170	1.190	1.150	1.160	1.160	892,400
2026-07-31	1.170	1.170	1.150	1.160	1.160	112,900
2026-07-30	1.180	1.180	1.150	1.150	1.150	31,000
2026-07-29	1.160	1.160	1.160	1.160	1.160	0
2026-07-28	1.160	1.160	1.160	1.160	1.160	0
2026-07-27	1.160	1.180	1.150	1.160	1.160	189,300

Page 1 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.