Make To Win Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.210	1.210	1.180	1.210	1.169	3,467,500
2025-04-21	1.200	1.210	1.170	1.210	1.169	3,594,000
2025-04-18	1.210	1.220	1.200	1.200	1.159	3,459,401
2025-04-17	1.170	1.210	1.170	1.200	1.159	6,429,203
2025-04-16	1.140	1.170	1.140	1.170	1.130	1,324,510
2025-04-11	1.130	1.180	1.090	1.140	1.101	5,528,639
2025-04-10	1.130	1.160	1.120	1.130	1.092	1,871,020
2025-04-09	1.100	1.130	1.070	1.110	1.073	2,045,933
2025-04-08	1.090	1.180	1.040	1.090	1.053	3,998,606
2025-04-04	1.090	1.140	1.050	1.090	1.053	3,262,734
2025-04-03	1.080	1.230	1.070	1.090	1.053	9,374,129
2025-04-02	1.040	1.150	1.040	1.080	1.044	6,295,805
2025-04-01	0.930	1.120	0.880	1.060	1.024	15,088,520
2025-03-31	0.900	0.950	0.860	0.900	0.870	970,085
2025-03-28	1.030	1.030	0.930	0.930	0.899	1,351,101
2025-03-27	1.020	1.030	0.980	1.030	0.995	7,036,101
2025-03-26	0.850	1.070	0.850	1.070	1.034	11,480,250
2025-03-25	0.870	0.870	0.820	0.820	0.792	350,098
2025-03-24	0.850	0.920	0.850	0.870	0.841	438,311
2025-03-21	0.850	0.860	0.850	0.850	0.821	519,100
2025-03-20	0.860	0.860	0.840	0.850	0.821	1,474,265
2025-03-19	0.870	0.870	0.850	0.870	0.841	235,700
2025-03-18	0.880	0.880	0.850	0.860	0.831	281,200
2025-03-17	0.890	0.890	0.860	0.860	0.831	254,057
2025-03-14	0.880	0.880	0.860	0.880	0.850	182,207
2025-03-13	0.870	0.880	0.860	0.860	0.831	128,701
2025-03-12	0.920	0.920	0.870	0.890	0.860	144,720
2025-03-11	0.900	0.920	0.900	0.900	0.870	285,411
2025-03-10	0.920	0.940	0.900	0.900	0.870	291,988
2025-03-07	0.980	0.980	0.920	0.950	0.918	313,698
2025-03-06	1.010	1.010	0.950	0.950	0.918	152,901
2025-03-05	0.990	1.020	0.980	0.980	0.947	117,600
2025-03-04	1.020	1.050	0.990	1.020	0.986	127,100
2025-03-03	1.020	1.030	1.020	1.020	0.986	17,101
2025-02-28	1.040	1.040	0.970	1.030	0.995	528,000
2025-02-27	1.010	1.040	1.000	1.040	1.005	98,101
2025-02-26	0.990	1.050	0.980	1.050	1.015	379,200
2025-02-25	1.010	1.010	0.980	0.980	0.947	373,400
2025-02-24	0.980	1.010	0.980	1.010	0.976	369,802
2025-02-21	1.000	1.000	0.990	1.000	0.966	306,600
2025-02-20	1.030	1.030	0.990	1.000	0.966	272,100
2025-02-19	0.990	1.010	0.980	1.000	0.966	412,600
2025-02-18	1.000	1.020	0.980	1.000	0.966	1,003,110
2025-02-17	1.020	1.040	1.000	1.000	0.966	191,600
2025-02-14	1.060	1.060	1.030	1.040	1.005	553,300
2025-02-13	1.050	1.060	1.040	1.060	1.024	126,801
2025-02-11	1.040	1.050	1.040	1.050	1.015	98,000
2025-02-10	1.030	1.040	1.000	1.040	1.005	995,010
2025-02-07	1.040	1.040	1.020	1.030	0.995	581,540
2025-02-06	1.020	1.040	1.020	1.030	0.995	235,830
2025-02-05	1.040	1.040	1.020	1.040	1.005	173,600
2025-02-04	1.030	1.050	1.030	1.040	1.005	746,700
2025-02-03	1.020	1.060	1.000	1.060	1.024	154,100
2025-01-31	1.070	1.070	0.960	1.060	1.024	3,197,928
2025-01-30	1.060	1.090	1.060	1.060	1.024	366,000
2025-01-29	1.070	1.080	1.050	1.050	1.015	495,110
2025-01-28	1.090	1.110	1.070	1.080	1.044	199,200
2025-01-27	1.120	1.120	1.070	1.090	1.053	634,910
2025-01-24	1.120	1.130	1.120	1.130	1.092	12,900
2025-01-23	1.120	1.140	1.100	1.130	1.092	408,400

← NewerPage 7 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.