Make To Win Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.200 | 1.220 | 1.110 | 1.120 | 1.082 | 2,146,100 |
| 2025-10-20 | 1.120 | 1.270 | 1.120 | 1.200 | 1.159 | 3,810,400 |
| 2025-10-17 | 1.150 | 1.150 | 1.110 | 1.120 | 1.082 | 45,000 |
| 2025-10-16 | 1.150 | 1.170 | 1.120 | 1.170 | 1.130 | 113,300 |
| 2025-10-15 | 1.120 | 1.170 | 1.120 | 1.150 | 1.111 | 43,400 |
| 2025-10-14 | 1.210 | 1.220 | 1.120 | 1.120 | 1.082 | 263,302 |
| 2025-10-10 | 1.240 | 1.290 | 1.220 | 1.220 | 1.179 | 3,018,500 |
| 2025-10-09 | 1.240 | 1.270 | 1.230 | 1.240 | 1.198 | 432,600 |
| 2025-10-08 | 1.220 | 1.240 | 1.210 | 1.240 | 1.198 | 293,700 |
| 2025-10-07 | 1.210 | 1.250 | 1.190 | 1.240 | 1.198 | 562,700 |
| 2025-10-06 | 1.270 | 1.270 | 1.210 | 1.240 | 1.198 | 1,750,900 |
| 2025-10-03 | 1.300 | 1.300 | 1.250 | 1.250 | 1.208 | 291,500 |
| 2025-10-02 | 1.310 | 1.310 | 1.260 | 1.290 | 1.246 | 442,690 |
| 2025-10-01 | 1.270 | 1.300 | 1.260 | 1.300 | 1.256 | 1,280,323 |
| 2025-09-30 | 1.260 | 1.270 | 1.240 | 1.270 | 1.227 | 1,524,001 |
| 2025-09-29 | 1.270 | 1.290 | 1.220 | 1.260 | 1.217 | 2,237,300 |
| 2025-09-26 | 1.210 | 1.260 | 1.200 | 1.260 | 1.217 | 3,351,500 |
| 2025-09-25 | 1.200 | 1.220 | 1.190 | 1.210 | 1.169 | 361,600 |
| 2025-09-24 | 1.230 | 1.280 | 1.210 | 1.220 | 1.179 | 2,925,043 |
| 2025-09-23 | 1.190 | 1.250 | 1.190 | 1.220 | 1.179 | 1,475,011 |
| 2025-09-22 | 1.190 | 1.230 | 1.180 | 1.190 | 1.150 | 2,792,900 |
| 2025-09-19 | 1.220 | 1.220 | 1.170 | 1.190 | 1.150 | 567,204 |
| 2025-09-18 | 1.160 | 1.260 | 1.150 | 1.240 | 1.198 | 3,162,301 |
| 2025-09-17 | 1.140 | 1.160 | 1.120 | 1.160 | 1.121 | 325,601 |
| 2025-09-16 | 1.130 | 1.130 | 1.120 | 1.130 | 1.092 | 56,000 |
| 2025-09-15 | 1.140 | 1.140 | 1.120 | 1.130 | 1.092 | 68,900 |
| 2025-09-12 | 1.130 | 1.140 | 1.120 | 1.140 | 1.101 | 75,500 |
| 2025-09-11 | 1.130 | 1.140 | 1.110 | 1.130 | 1.092 | 152,400 |
| 2025-09-10 | 1.120 | 1.140 | 1.100 | 1.100 | 1.063 | 144,601 |
| 2025-09-09 | 1.130 | 1.150 | 1.110 | 1.120 | 1.082 | 183,000 |
| 2025-09-08 | 1.130 | 1.140 | 1.080 | 1.110 | 1.073 | 236,600 |
| 2025-09-05 | 1.120 | 1.130 | 1.100 | 1.120 | 1.082 | 404,430 |
| 2025-09-04 | 1.090 | 1.130 | 1.050 | 1.110 | 1.073 | 1,042,910 |
| 2025-09-03 | 1.030 | 1.090 | 1.030 | 1.090 | 1.053 | 701,500 |
| 2025-09-02 | 1.040 | 1.040 | 1.030 | 1.030 | 0.995 | 264,800 |
| 2025-09-01 | 1.040 | 1.040 | 1.030 | 1.030 | 0.995 | 344,900 |
| 2025-08-29 | 1.020 | 1.030 | 1.010 | 1.020 | 0.986 | 347,100 |
| 2025-08-28 | 1.040 | 1.040 | 1.020 | 1.040 | 1.005 | 705,400 |
| 2025-08-27 | 1.060 | 1.060 | 1.020 | 1.040 | 1.005 | 124,000 |
| 2025-08-26 | 1.030 | 1.040 | 1.010 | 1.030 | 0.995 | 469,900 |
| 2025-08-25 | 1.040 | 1.060 | 1.010 | 1.030 | 0.995 | 223,600 |
| 2025-08-22 | 1.040 | 1.090 | 1.020 | 1.040 | 1.005 | 672,000 |
| 2025-08-21 | 1.020 | 1.050 | 1.020 | 1.040 | 1.005 | 1,911,800 |
| 2025-08-20 | 1.030 | 1.030 | 1.020 | 1.020 | 0.986 | 330,700 |
| 2025-08-19 | 1.050 | 1.050 | 1.030 | 1.030 | 0.995 | 1,753,900 |
| 2025-08-18 | 1.030 | 1.050 | 1.020 | 1.040 | 1.005 | 1,971,900 |
| 2025-08-15 | 1.030 | 1.060 | 1.020 | 1.050 | 1.015 | 168,300 |
| 2025-08-14 | 1.020 | 1.090 | 1.020 | 1.030 | 0.995 | 610,307 |
| 2025-08-13 | 1.120 | 1.120 | 1.040 | 1.040 | 1.005 | 662,000 |
| 2025-08-08 | 1.110 | 1.130 | 1.070 | 1.120 | 1.082 | 877,700 |
| 2025-08-07 | 1.090 | 1.130 | 1.080 | 1.120 | 1.082 | 2,154,008 |
| 2025-08-06 | 1.040 | 1.140 | 1.040 | 1.100 | 1.063 | 8,626,201 |
| 2025-08-05 | 1.030 | 1.040 | 1.010 | 1.030 | 0.995 | 400,473 |
| 2025-08-04 | 1.010 | 1.090 | 1.010 | 1.010 | 0.976 | 1,359,501 |
| 2025-08-01 | 1.020 | 1.180 | 1.000 | 1.000 | 0.966 | 4,290,531 |
| 2025-07-31 | 1.020 | 1.050 | 1.010 | 1.020 | 0.986 | 644,000 |
| 2025-07-30 | 1.020 | 1.050 | 1.010 | 1.010 | 0.976 | 668,000 |
| 2025-07-29 | 1.020 | 1.020 | 1.010 | 1.010 | 0.976 | 53,303 |
| 2025-07-25 | 1.030 | 1.030 | 1.020 | 1.020 | 0.986 | 349,200 |
| 2025-07-24 | 1.030 | 1.030 | 1.010 | 1.030 | 0.995 | 55,000 |
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.