Make To Win Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.810	0.820	0.800	0.810	0.810	75,700
2026-04-21	0.830	0.830	0.800	0.830	0.830	209,900
2026-04-20	0.810	0.830	0.810	0.830	0.830	126,340
2026-04-17	0.810	0.810	0.800	0.800	0.800	35,200
2026-04-16	0.800	0.820	0.800	0.820	0.820	11,826
2026-04-10	0.810	0.820	0.800	0.800	0.800	211,400
2026-04-09	0.800	0.820	0.790	0.810	0.810	181,600
2026-04-08	0.820	0.820	0.820	0.820	0.820	58,900
2026-04-07	0.810	0.830	0.810	0.820	0.820	235,700
2026-04-03	0.810	0.830	0.800	0.800	0.800	97,900
2026-04-02	0.820	0.830	0.800	0.810	0.810	92,802
2026-04-01	0.840	0.840	0.820	0.820	0.820	253,301
2026-03-31	0.820	0.840	0.810	0.840	0.840	84,100
2026-03-30	0.850	0.850	0.820	0.820	0.820	265,501
2026-03-27	0.840	0.850	0.810	0.840	0.840	119,101
2026-03-26	0.830	0.950	0.820	0.840	0.840	2,169,100
2026-03-25	0.800	0.830	0.790	0.810	0.810	1,415,101
2026-03-24	0.830	0.830	0.800	0.800	0.800	25,600
2026-03-23	0.790	0.820	0.780	0.800	0.800	632,100
2026-03-20	0.820	0.830	0.780	0.820	0.820	443,900
2026-03-19	0.800	0.820	0.790	0.820	0.820	44,800
2026-03-18	0.810	0.820	0.750	0.800	0.800	211,511
2026-03-17	0.820	0.820	0.790	0.800	0.800	60,998
2026-03-16	0.820	0.820	0.780	0.780	0.780	205,200
2026-03-13	0.810	0.830	0.800	0.820	0.820	85,900
2026-03-12	0.810	0.820	0.790	0.810	0.810	148,111
2026-03-11	0.830	0.840	0.800	0.810	0.810	247,912
2026-03-10	0.830	0.860	0.820	0.820	0.820	123,514
2026-03-09	0.830	0.830	0.820	0.820	0.820	12,802
2026-03-06	0.800	0.850	0.800	0.830	0.830	357,310
2026-03-05	0.800	0.820	0.790	0.790	0.790	73,100
2026-03-04	0.850	0.850	0.780	0.800	0.800	542,500
2026-03-02	0.870	0.870	0.820	0.850	0.850	202,457
2026-02-27	0.890	0.910	0.870	0.900	0.900	66,220
2026-02-26	0.880	0.960	0.880	0.900	0.900	160,601
2026-02-25	0.890	0.920	0.880	0.900	0.900	157,501
2026-02-24	0.890	0.900	0.840	0.850	0.850	258,801
2026-02-23	0.970	0.970	0.890	0.890	0.890	239,421
2026-02-20	1.030	1.030	0.930	0.950	0.950	2,112,701
2026-02-19	0.850	1.050	0.850	1.030	1.030	3,235,091
2026-02-18	0.860	0.860	0.850	0.850	0.850	283,303
2026-02-17	0.850	0.860	0.850	0.860	0.860	310,800
2026-02-16	0.840	0.860	0.840	0.860	0.860	31,300
2026-02-13	0.850	0.850	0.840	0.840	0.840	121,200
2026-02-12	0.850	0.860	0.850	0.860	0.860	118,315
2026-02-11	0.860	0.860	0.850	0.850	0.850	103,500
2026-02-10	0.890	0.890	0.850	0.860	0.860	226,010
2026-02-09	0.830	0.900	0.830	0.860	0.860	187,900
2026-02-06	0.840	0.860	0.820	0.850	0.850	100,700
2026-02-05	0.810	0.850	0.810	0.850	0.850	53,904
2026-02-04	0.810	0.870	0.760	0.840	0.840	433,300
2026-02-03	0.860	0.870	0.810	0.810	0.810	62,600
2026-02-02	0.780	0.860	0.780	0.820	0.820	262,074
2026-01-30	0.820	0.820	0.780	0.800	0.800	94,000
2026-01-29	0.750	0.790	0.750	0.780	0.780	66,602
2026-01-28	0.780	0.810	0.770	0.770	0.770	104,801
2026-01-27	0.760	0.790	0.730	0.790	0.790	8,322,401
2026-01-26	0.760	0.760	0.740	0.750	0.750	86,000
2026-01-23	0.760	0.760	0.750	0.760	0.760	100,900
2026-01-22	0.790	0.790	0.740	0.760	0.760	3,823,602

← NewerPage 3 of 16 · 940 trading daysOlder →

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.