Make To Win Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.050 | 1.060 | 1.010 | 1.020 | 0.986 | 305,300 |
| 2025-07-22 | 1.050 | 1.070 | 1.040 | 1.050 | 1.015 | 381,701 |
| 2025-07-21 | 1.100 | 1.140 | 1.050 | 1.050 | 1.015 | 818,700 |
| 2025-07-18 | 1.000 | 1.250 | 1.000 | 1.110 | 1.073 | 2,028,052 |
| 2025-07-17 | 1.000 | 1.010 | 0.990 | 1.000 | 0.966 | 89,700 |
| 2025-07-16 | 1.010 | 1.010 | 0.990 | 1.000 | 0.966 | 250,400 |
| 2025-07-15 | 1.000 | 1.010 | 1.000 | 1.010 | 0.976 | 41,300 |
| 2025-07-14 | 1.000 | 1.010 | 1.000 | 1.000 | 0.966 | 113,891 |
| 2025-07-11 | 1.000 | 1.000 | 0.990 | 1.000 | 0.966 | 58,200 |
| 2025-07-09 | 1.000 | 1.010 | 0.960 | 1.000 | 0.966 | 255,800 |
| 2025-07-08 | 1.000 | 1.010 | 1.000 | 1.000 | 0.966 | 120,000 |
| 2025-07-07 | 1.000 | 1.000 | 0.990 | 1.000 | 0.966 | 99,900 |
| 2025-07-04 | 1.000 | 1.010 | 1.000 | 1.000 | 0.966 | 71,300 |
| 2025-07-03 | 1.000 | 1.010 | 0.990 | 1.000 | 0.966 | 202,010 |
| 2025-07-02 | 0.950 | 1.000 | 0.950 | 1.000 | 0.966 | 406,200 |
| 2025-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 60,600 |
| 2025-06-30 | 1.000 | 1.010 | 0.990 | 1.000 | 0.966 | 116,000 |
| 2025-06-27 | 1.020 | 1.020 | 0.990 | 0.990 | 0.957 | 178,900 |
| 2025-06-26 | 1.010 | 1.020 | 1.000 | 1.010 | 0.976 | 77,300 |
| 2025-06-25 | 1.000 | 1.010 | 1.000 | 1.000 | 0.966 | 164,700 |
| 2025-06-24 | 1.050 | 1.050 | 0.990 | 1.000 | 0.966 | 100,200 |
| 2025-06-23 | 1.010 | 1.010 | 1.000 | 1.000 | 0.966 | 179,300 |
| 2025-06-20 | 1.000 | 1.020 | 1.000 | 1.020 | 0.986 | 178,200 |
| 2025-06-19 | 1.000 | 1.010 | 0.990 | 1.000 | 0.966 | 103,901 |
| 2025-06-18 | 1.010 | 1.020 | 0.900 | 1.000 | 0.966 | 119,401 |
| 2025-06-17 | 1.000 | 1.020 | 1.000 | 1.020 | 0.986 | 23,100 |
| 2025-06-16 | 0.990 | 1.040 | 0.990 | 1.010 | 0.976 | 191,000 |
| 2025-06-13 | 1.000 | 1.010 | 0.990 | 1.000 | 0.966 | 381,500 |
| 2025-06-12 | 1.020 | 1.030 | 0.990 | 0.990 | 0.957 | 633,400 |
| 2025-06-11 | 1.010 | 1.020 | 1.010 | 1.010 | 0.976 | 32,100 |
| 2025-06-10 | 1.020 | 1.020 | 1.010 | 1.010 | 0.976 | 57,915 |
| 2025-06-09 | 1.010 | 1.020 | 0.980 | 1.020 | 0.986 | 760,370 |
| 2025-06-06 | 1.000 | 1.010 | 1.000 | 1.000 | 0.966 | 76,000 |
| 2025-06-05 | 1.000 | 1.010 | 1.000 | 1.010 | 0.976 | 83,900 |
| 2025-06-04 | 1.020 | 1.020 | 1.000 | 1.000 | 0.966 | 144,701 |
| 2025-05-30 | 1.000 | 1.080 | 1.000 | 1.020 | 0.986 | 570,300 |
| 2025-05-29 | 1.000 | 1.010 | 1.000 | 1.000 | 0.966 | 148,700 |
| 2025-05-28 | 1.020 | 1.020 | 0.990 | 0.990 | 0.957 | 265,900 |
| 2025-05-27 | 1.020 | 1.020 | 1.010 | 1.010 | 0.976 | 395,000 |
| 2025-05-26 | 1.020 | 1.030 | 1.000 | 1.010 | 0.976 | 460,300 |
| 2025-05-23 | 1.010 | 1.030 | 1.000 | 1.000 | 0.966 | 143,400 |
| 2025-05-22 | 1.030 | 1.030 | 1.010 | 1.020 | 0.986 | 630,806 |
| 2025-05-21 | 1.030 | 1.030 | 1.010 | 1.030 | 0.995 | 246,900 |
| 2025-05-20 | 1.020 | 1.030 | 0.990 | 1.030 | 0.995 | 975,600 |
| 2025-05-19 | 1.010 | 1.020 | 0.980 | 1.020 | 0.986 | 1,507,800 |
| 2025-05-16 | 1.000 | 1.050 | 0.980 | 1.010 | 0.976 | 456,001 |
| 2025-05-15 | 0.990 | 1.020 | 0.960 | 1.010 | 0.976 | 430,130 |
| 2025-05-14 | 0.900 | 1.020 | 0.900 | 1.020 | 0.986 | 982,501 |
| 2025-05-13 | 1.020 | 1.030 | 0.980 | 0.980 | 0.947 | 492,560 |
| 2025-05-09 | 1.020 | 1.040 | 1.010 | 1.040 | 1.005 | 437,800 |
| 2025-05-08 | 1.020 | 1.050 | 0.990 | 1.040 | 1.005 | 826,480 |
| 2025-05-07 | 1.040 | 1.080 | 1.030 | 1.040 | 1.005 | 319,500 |
| 2025-05-06 | 1.140 | 1.140 | 1.020 | 1.050 | 1.015 | 780,649 |
| 2025-05-02 | 1.100 | 1.190 | 1.080 | 1.150 | 1.111 | 280,400 |
| 2025-04-30 | 1.200 | 1.200 | 1.180 | 1.190 | 1.150 | 78,530 |
| 2025-04-29 | 1.190 | 1.200 | 1.180 | 1.200 | 1.159 | 423,349 |
| 2025-04-28 | 1.190 | 1.210 | 1.190 | 1.200 | 1.159 | 297,000 |
| 2025-04-25 | 1.230 | 1.230 | 1.180 | 1.190 | 1.150 | 2,420,138 |
| 2025-04-24 | 1.220 | 1.230 | 1.210 | 1.230 | 1.188 | 845,300 |
| 2025-04-23 | 1.220 | 1.240 | 1.200 | 1.220 | 1.179 | 2,878,100 |
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.