Make To Win Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.750 | 6.050 | 5.700 | 6.050 | 2.923 | 32,091,080 |
| 2023-02-01 | 5.200 | 5.850 | 5.200 | 5.600 | 2.705 | 41,265,422 |
| 2023-01-31 | 5.000 | 5.200 | 5.000 | 5.150 | 2.488 | 7,841,032 |
| 2023-01-30 | 5.150 | 5.250 | 5.000 | 5.050 | 2.440 | 9,818,614 |
| 2023-01-27 | 5.200 | 5.250 | 5.050 | 5.150 | 2.488 | 10,980,842 |
| 2023-01-26 | 5.200 | 5.250 | 5.050 | 5.200 | 2.512 | 14,667,500 |
| 2023-01-25 | 5.050 | 5.350 | 4.980 | 5.300 | 2.560 | 26,187,700 |
| 2023-01-24 | 5.050 | 5.200 | 4.960 | 4.960 | 2.396 | 18,701,592 |
| 2023-01-23 | 4.960 | 5.350 | 4.840 | 5.050 | 2.440 | 47,398,020 |
| 2023-01-20 | 4.680 | 4.880 | 4.600 | 4.840 | 2.338 | 16,739,564 |
| 2023-01-19 | 4.480 | 4.700 | 4.460 | 4.700 | 2.271 | 12,470,670 |
| 2023-01-18 | 4.480 | 4.520 | 4.340 | 4.440 | 2.145 | 8,534,430 |
| 2023-01-17 | 4.340 | 4.500 | 4.340 | 4.480 | 2.164 | 13,730,064 |
| 2023-01-16 | 4.120 | 4.380 | 4.080 | 4.320 | 2.087 | 10,748,444 |
| 2023-01-13 | 4.280 | 4.280 | 3.940 | 4.120 | 1.990 | 17,625,706 |
| 2023-01-12 | 4.280 | 4.300 | 4.220 | 4.260 | 2.058 | 5,081,172 |
| 2023-01-11 | 4.300 | 4.320 | 4.240 | 4.280 | 2.068 | 6,050,664 |
| 2023-01-10 | 4.360 | 4.360 | 4.200 | 4.280 | 2.068 | 5,563,440 |
| 2023-01-09 | 4.200 | 4.380 | 4.200 | 4.320 | 2.087 | 7,373,114 |
| 2023-01-06 | 4.420 | 4.420 | 4.140 | 4.220 | 2.039 | 13,019,714 |
| 2023-01-05 | 4.120 | 4.460 | 4.100 | 4.380 | 2.116 | 24,972,500 |
| 2023-01-04 | 3.880 | 4.180 | 3.860 | 4.140 | 2.000 | 33,077,640 |
| 2023-01-03 | 3.760 | 3.900 | 3.700 | 3.900 | 1.884 | 12,158,686 |
| 2022-12-30 | 3.740 | 4.020 | 3.700 | 3.880 | 1.874 | 84,776,180 |
| 2022-12-29 | 3.700 | 3.800 | 3.680 | 3.700 | 1.787 | 19,413,276 |
| 2022-12-28 | 3.740 | 3.880 | 3.700 | 3.700 | 1.787 | 69,428,258 |
| 2022-12-27 | 3.640 | 3.800 | 3.560 | 3.760 | 1.816 | 47,306,762 |
| 2022-12-26 | 3.660 | 3.860 | 3.620 | 3.720 | 1.797 | 92,655,906 |
| 2022-12-23 | 3.060 | 3.880 | 3.040 | 3.540 | 1.710 | 213,048,188 |
| 2022-12-22 | 2.920 | 3.080 | 2.920 | 3.080 | 1.488 | 13,553,754 |
| 2022-12-21 | 3.020 | 3.040 | 2.860 | 2.900 | 1.401 | 13,858,880 |
| 2022-12-20 | 3.240 | 3.260 | 3.000 | 3.000 | 1.449 | 22,667,940 |
| 2022-12-19 | 3.320 | 3.320 | 3.260 | 3.280 | 1.585 | 12,360,210 |
| 2022-12-16 | 3.340 | 3.400 | 3.260 | 3.260 | 1.575 | 25,051,400 |
| 2022-12-15 | 3.460 | 3.500 | 3.200 | 3.240 | 1.565 | 32,235,920 |
| 2022-12-14 | 3.600 | 3.620 | 3.420 | 3.460 | 1.672 | 35,006,040 |
| 2022-12-13 | 3.840 | 3.880 | 3.520 | 3.520 | 1.701 | 50,892,218 |
| 2022-12-09 | 3.900 | 3.980 | 3.820 | 3.820 | 1.845 | 66,938,460 |
| 2022-12-08 | 3.680 | 3.940 | 3.640 | 3.920 | 1.894 | 218,783,812 |
| 2022-12-07 | 3.560 | 3.780 | 3.420 | 3.700 | 1.787 | 348,830,594 |
| 2022-12-06 | 7.450 | 7.800 | 3.440 | 3.480 | 1.681 | 1,066,463,250 |
← NewerPage 16 of 16 · 941 trading days
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.