Make To Win Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.080 | 3.120 | 3.000 | 3.000 | 2.899 | 4,851,600 |
| 2023-07-31 | 3.220 | 3.260 | 3.080 | 3.100 | 2.995 | 4,469,858 |
| 2023-07-27 | 3.140 | 3.300 | 2.980 | 3.220 | 3.111 | 8,208,744 |
| 2023-07-26 | 3.220 | 3.280 | 3.120 | 3.120 | 3.015 | 2,452,353 |
| 2023-07-25 | 3.320 | 3.340 | 3.180 | 3.260 | 3.150 | 3,596,636 |
| 2023-07-24 | 3.420 | 3.420 | 3.320 | 3.320 | 3.208 | 1,086,039 |
| 2023-07-21 | 3.340 | 3.440 | 3.340 | 3.440 | 3.324 | 1,267,340 |
| 2023-07-20 | 3.520 | 3.540 | 3.380 | 3.400 | 3.285 | 1,797,008 |
| 2023-07-19 | 3.520 | 3.580 | 3.460 | 3.480 | 3.362 | 1,490,304 |
| 2023-07-18 | 3.560 | 3.580 | 3.460 | 3.480 | 3.362 | 1,526,515 |
| 2023-07-17 | 3.480 | 3.580 | 3.480 | 3.540 | 3.420 | 2,072,601 |
| 2023-07-14 | 3.420 | 3.520 | 3.420 | 3.480 | 3.362 | 2,299,600 |
| 2023-07-13 | 3.300 | 3.440 | 3.260 | 3.440 | 3.324 | 3,563,652 |
| 2023-07-12 | 3.560 | 3.560 | 3.400 | 3.400 | 3.285 | 3,510,902 |
| 2023-07-11 | 3.600 | 3.640 | 3.520 | 3.540 | 3.420 | 1,724,917 |
| 2023-07-10 | 3.460 | 3.540 | 3.440 | 3.540 | 3.420 | 1,186,130 |
| 2023-07-07 | 3.480 | 3.520 | 3.440 | 3.480 | 3.362 | 1,415,710 |
| 2023-07-06 | 3.560 | 3.580 | 3.500 | 3.500 | 3.382 | 2,378,102 |
| 2023-07-05 | 3.600 | 3.640 | 3.560 | 3.560 | 3.440 | 1,525,352 |
| 2023-07-04 | 3.620 | 3.660 | 3.560 | 3.620 | 3.498 | 3,455,515 |
| 2023-07-03 | 3.660 | 3.680 | 3.560 | 3.600 | 3.478 | 2,979,648 |
| 2023-06-30 | 3.580 | 3.680 | 3.580 | 3.660 | 3.536 | 4,056,702 |
| 2023-06-29 | 3.460 | 3.640 | 3.400 | 3.580 | 3.459 | 2,706,820 |
| 2023-06-28 | 3.500 | 3.500 | 3.380 | 3.480 | 3.362 | 2,403,249 |
| 2023-06-27 | 3.420 | 3.540 | 3.420 | 3.500 | 3.382 | 2,533,963 |
| 2023-06-26 | 3.580 | 3.620 | 3.360 | 3.500 | 3.382 | 6,368,361 |
| 2023-06-23 | 3.860 | 3.860 | 3.580 | 3.620 | 3.498 | 8,286,006 |
| 2023-06-22 | 3.680 | 3.860 | 3.640 | 3.860 | 3.730 | 3,435,752 |
| 2023-06-21 | 3.780 | 3.780 | 3.620 | 3.700 | 3.575 | 6,462,804 |
| 2023-06-20 | 3.740 | 3.820 | 3.720 | 3.780 | 3.652 | 2,952,094 |
| 2023-06-19 | 3.980 | 3.980 | 3.780 | 3.780 | 3.652 | 7,284,912 |
| 2023-06-16 | 3.940 | 4.000 | 3.860 | 3.960 | 3.826 | 3,927,801 |
| 2023-06-15 | 3.940 | 4.060 | 3.940 | 3.960 | 3.826 | 6,374,921 |
| 2023-06-14 | 3.960 | 3.980 | 3.880 | 3.940 | 3.807 | 4,109,204 |
| 2023-06-13 | 3.860 | 3.960 | 3.820 | 3.940 | 3.807 | 6,232,582 |
| 2023-06-12 | 3.980 | 3.980 | 3.720 | 3.860 | 3.730 | 13,355,540 |
| 2023-06-09 | 4.000 | 4.040 | 3.920 | 4.000 | 3.865 | 11,620,000 |
| 2023-06-08 | 4.020 | 4.040 | 3.920 | 3.960 | 3.826 | 18,125,320 |
| 2023-06-07 | 3.840 | 4.160 | 3.740 | 4.040 | 3.903 | 56,782,113 |
| 2023-06-06 | 3.660 | 3.900 | 3.660 | 3.820 | 3.691 | 24,478,721 |
| 2023-06-02 | 3.660 | 3.660 | 3.500 | 3.620 | 3.498 | 10,594,900 |
| 2023-06-01 | 3.860 | 3.860 | 3.560 | 3.620 | 3.498 | 25,284,961 |
| 2023-05-31 | 3.720 | 3.940 | 3.700 | 3.840 | 3.710 | 27,405,840 |
| 2023-05-30 | 3.720 | 3.820 | 3.680 | 3.740 | 3.614 | 10,339,210 |
| 2023-05-29 | 3.740 | 3.780 | 3.620 | 3.680 | 3.556 | 8,592,241 |
| 2023-05-26 | 3.680 | 3.840 | 3.680 | 3.720 | 3.594 | 21,152,070 |
| 2023-05-25 | 3.820 | 3.960 | 3.540 | 3.660 | 3.536 | 40,641,793 |
| 2023-05-24 | 3.880 | 3.900 | 3.760 | 3.780 | 3.652 | 9,029,843 |
| 2023-05-23 | 3.780 | 3.880 | 3.740 | 3.860 | 3.730 | 20,357,500 |
| 2023-05-22 | 3.520 | 3.740 | 3.400 | 3.740 | 3.614 | 9,469,825 |
| 2023-05-19 | 3.600 | 3.600 | 3.400 | 3.540 | 3.420 | 2,319,114 |
| 2023-05-18 | 3.540 | 3.600 | 3.540 | 3.560 | 3.440 | 1,156,156 |
| 2023-05-17 | 3.640 | 3.640 | 3.540 | 3.560 | 3.440 | 1,629,841 |
| 2023-05-16 | 3.600 | 3.660 | 3.580 | 3.620 | 3.498 | 4,223,262 |
| 2023-05-15 | 3.580 | 3.620 | 3.320 | 3.600 | 3.478 | 10,519,940 |
| 2023-05-12 | 3.480 | 3.620 | 3.480 | 3.560 | 3.440 | 7,180,629 |
| 2023-05-11 | 3.420 | 3.480 | 3.320 | 3.460 | 3.343 | 1,792,500 |
| 2023-05-10 | 6.700 | 6.850 | 6.650 | 6.800 | 3.285 | 2,236,092 |
| 2023-05-09 | 6.600 | 6.800 | 6.600 | 6.700 | 3.237 | 3,321,020 |
| 2023-05-08 | 6.450 | 6.750 | 6.450 | 6.600 | 3.188 | 4,207,600 |
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.