Make To Win Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.080 | 1.100 | 1.010 | 1.090 | 1.053 | 3,166,111 |
| 2024-07-25 | 1.140 | 1.150 | 1.060 | 1.070 | 1.034 | 1,394,438 |
| 2024-07-24 | 1.170 | 1.250 | 1.140 | 1.160 | 1.121 | 864,600 |
| 2024-07-23 | 1.170 | 1.230 | 1.150 | 1.170 | 1.130 | 852,200 |
| 2024-07-19 | 1.280 | 1.280 | 1.200 | 1.200 | 1.159 | 1,069,110 |
| 2024-07-18 | 1.390 | 1.400 | 1.270 | 1.300 | 1.256 | 980,400 |
| 2024-07-17 | 1.450 | 1.450 | 1.400 | 1.400 | 1.353 | 213,003 |
| 2024-07-16 | 1.470 | 1.470 | 1.420 | 1.440 | 1.391 | 93,800 |
| 2024-07-15 | 1.460 | 1.470 | 1.430 | 1.440 | 1.391 | 287,100 |
| 2024-07-12 | 1.460 | 1.480 | 1.440 | 1.450 | 1.401 | 233,472 |
| 2024-07-11 | 1.460 | 1.470 | 1.440 | 1.440 | 1.391 | 111,501 |
| 2024-07-10 | 1.460 | 1.480 | 1.440 | 1.460 | 1.411 | 159,102 |
| 2024-07-09 | 1.470 | 1.480 | 1.440 | 1.470 | 1.420 | 149,700 |
| 2024-07-08 | 1.490 | 1.500 | 1.460 | 1.460 | 1.411 | 229,900 |
| 2024-07-05 | 1.440 | 1.480 | 1.410 | 1.480 | 1.430 | 316,000 |
| 2024-07-04 | 1.450 | 1.450 | 1.410 | 1.430 | 1.382 | 72,000 |
| 2024-07-03 | 1.420 | 1.450 | 1.420 | 1.420 | 1.372 | 93,920 |
| 2024-07-02 | 1.450 | 1.450 | 1.420 | 1.420 | 1.372 | 203,800 |
| 2024-07-01 | 1.450 | 1.450 | 1.360 | 1.450 | 1.401 | 1,083,114 |
| 2024-06-28 | 1.500 | 1.530 | 1.450 | 1.450 | 1.401 | 1,716,002 |
| 2024-06-27 | 1.570 | 1.570 | 1.480 | 1.500 | 1.449 | 2,050,155 |
| 2024-06-26 | 1.470 | 1.570 | 1.470 | 1.570 | 1.517 | 7,122,611 |
| 2024-06-25 | 1.500 | 1.520 | 1.470 | 1.470 | 1.420 | 1,737,063 |
| 2024-06-24 | 1.380 | 1.530 | 1.370 | 1.490 | 1.440 | 3,799,823 |
| 2024-06-21 | 1.300 | 1.370 | 1.300 | 1.370 | 1.324 | 1,321,606 |
| 2024-06-20 | 1.370 | 1.370 | 1.290 | 1.300 | 1.256 | 347,201 |
| 2024-06-19 | 1.320 | 1.340 | 1.140 | 1.330 | 1.285 | 3,739,943 |
| 2024-06-18 | 1.340 | 1.340 | 1.290 | 1.310 | 1.266 | 94,200 |
| 2024-06-17 | 1.350 | 1.350 | 1.250 | 1.340 | 1.295 | 1,754,240 |
| 2024-06-14 | 1.340 | 1.360 | 1.320 | 1.340 | 1.295 | 1,086,119 |
| 2024-06-13 | 1.370 | 1.380 | 1.330 | 1.340 | 1.295 | 1,169,100 |
| 2024-06-12 | 1.370 | 1.380 | 1.310 | 1.380 | 1.333 | 1,196,102 |
| 2024-06-11 | 1.310 | 1.400 | 1.310 | 1.370 | 1.324 | 1,951,210 |
| 2024-06-10 | 1.300 | 1.320 | 1.260 | 1.310 | 1.266 | 1,104,807 |
| 2024-06-07 | 1.280 | 1.320 | 1.280 | 1.290 | 1.246 | 1,384,615 |
| 2024-06-06 | 1.330 | 1.350 | 1.260 | 1.280 | 1.237 | 3,278,094 |
| 2024-06-05 | 1.400 | 1.450 | 1.300 | 1.350 | 1.304 | 11,589,580 |
| 2024-06-04 | 1.480 | 1.510 | 1.380 | 1.420 | 1.372 | 4,178,043 |
| 2024-05-31 | 1.600 | 1.610 | 1.500 | 1.500 | 1.449 | 1,742,568 |
| 2024-05-30 | 1.640 | 1.650 | 1.480 | 1.620 | 1.565 | 6,182,007 |
| 2024-05-29 | 1.670 | 1.680 | 1.640 | 1.640 | 1.585 | 1,768,115 |
| 2024-05-28 | 1.690 | 1.700 | 1.660 | 1.670 | 1.614 | 487,602 |
| 2024-05-27 | 1.670 | 1.700 | 1.650 | 1.680 | 1.623 | 5,076,700 |
| 2024-05-24 | 1.630 | 1.690 | 1.630 | 1.670 | 1.614 | 8,413,700 |
| 2024-05-23 | 1.700 | 1.740 | 1.620 | 1.670 | 1.614 | 4,385,832 |
| 2024-05-21 | 1.700 | 1.750 | 1.680 | 1.710 | 1.652 | 2,708,750 |
| 2024-05-20 | 1.700 | 1.740 | 1.700 | 1.700 | 1.643 | 2,288,605 |
| 2024-05-17 | 1.790 | 1.790 | 1.690 | 1.700 | 1.643 | 3,836,608 |
| 2024-05-16 | 1.620 | 1.810 | 1.600 | 1.750 | 1.691 | 13,982,700 |
| 2024-05-15 | 1.850 | 1.880 | 1.640 | 1.640 | 1.585 | 17,735,689 |
| 2024-05-14 | 2.080 | 2.080 | 1.980 | 2.000 | 1.932 | 5,469,826 |
| 2024-05-13 | 2.060 | 2.080 | 2.040 | 2.060 | 1.990 | 1,635,013 |
| 2024-05-10 | 2.040 | 2.080 | 2.020 | 2.080 | 2.010 | 2,240,586 |
| 2024-05-09 | 2.020 | 2.100 | 2.020 | 2.020 | 1.952 | 4,681,229 |
| 2024-05-08 | 2.000 | 2.060 | 2.000 | 2.020 | 1.952 | 4,019,704 |
| 2024-05-07 | 1.930 | 2.040 | 1.930 | 2.000 | 1.932 | 6,918,511 |
| 2024-05-03 | 2.040 | 2.040 | 1.890 | 1.910 | 1.845 | 10,385,320 |
| 2024-05-02 | 2.140 | 2.140 | 2.000 | 2.000 | 1.932 | 3,037,431 |
| 2024-04-30 | 2.100 | 2.140 | 2.080 | 2.100 | 2.029 | 1,814,662 |
| 2024-04-29 | 2.000 | 2.060 | 2.000 | 2.060 | 1.990 | 875,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 0.0301 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.