Make To Win Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.150 | 1.150 | 1.120 | 1.120 | 1.082 | 316,940 |
| 2025-01-21 | 1.150 | 1.160 | 1.140 | 1.160 | 1.121 | 249,200 |
| 2025-01-20 | 1.140 | 1.230 | 1.140 | 1.180 | 1.140 | 242,615 |
| 2025-01-17 | 1.210 | 1.210 | 1.150 | 1.180 | 1.140 | 192,000 |
| 2025-01-16 | 1.190 | 1.250 | 1.160 | 1.190 | 1.150 | 81,700 |
| 2025-01-15 | 1.180 | 1.180 | 1.160 | 1.180 | 1.140 | 119,900 |
| 2025-01-14 | 1.210 | 1.210 | 1.160 | 1.180 | 1.140 | 167,800 |
| 2025-01-13 | 1.210 | 1.230 | 1.180 | 1.190 | 1.150 | 87,700 |
| 2025-01-10 | 1.110 | 1.250 | 1.110 | 1.190 | 1.150 | 395,900 |
| 2025-01-09 | 1.230 | 1.260 | 1.160 | 1.200 | 1.159 | 585,201 |
| 2025-01-08 | 1.240 | 1.250 | 1.190 | 1.190 | 1.150 | 489,301 |
| 2025-01-07 | 1.220 | 1.250 | 1.220 | 1.240 | 1.198 | 160,100 |
| 2025-01-06 | 1.250 | 1.250 | 1.160 | 1.220 | 1.179 | 202,300 |
| 2025-01-03 | 1.220 | 1.220 | 1.200 | 1.220 | 1.179 | 43,210 |
| 2025-01-02 | 1.250 | 1.250 | 1.210 | 1.210 | 1.169 | 105,265 |
| 2024-12-30 | 1.210 | 1.240 | 1.090 | 1.240 | 1.198 | 1,635,700 |
| 2024-12-27 | 1.130 | 1.330 | 1.120 | 1.190 | 1.150 | 1,478,604 |
| 2024-12-26 | 1.160 | 1.170 | 1.100 | 1.100 | 1.063 | 88,300 |
| 2024-12-25 | 1.150 | 1.160 | 1.090 | 1.140 | 1.101 | 287,800 |
| 2024-12-24 | 1.180 | 1.190 | 1.120 | 1.150 | 1.111 | 152,400 |
| 2024-12-23 | 1.150 | 1.190 | 1.140 | 1.170 | 1.130 | 50,301 |
| 2024-12-20 | 1.200 | 1.200 | 1.150 | 1.150 | 1.111 | 94,100 |
| 2024-12-19 | 1.150 | 1.180 | 1.140 | 1.180 | 1.140 | 313,500 |
| 2024-12-18 | 1.200 | 1.200 | 1.160 | 1.160 | 1.121 | 136,300 |
| 2024-12-17 | 1.190 | 1.240 | 1.170 | 1.170 | 1.130 | 88,000 |
| 2024-12-16 | 1.200 | 1.230 | 1.180 | 1.190 | 1.150 | 161,905 |
| 2024-12-13 | 1.240 | 1.240 | 1.180 | 1.180 | 1.140 | 269,300 |
| 2024-12-12 | 1.210 | 1.250 | 1.210 | 1.220 | 1.179 | 70,110 |
| 2024-12-11 | 1.210 | 1.240 | 1.210 | 1.210 | 1.169 | 75,100 |
| 2024-12-09 | 1.220 | 1.240 | 1.200 | 1.240 | 1.198 | 240,000 |
| 2024-12-06 | 1.250 | 1.280 | 1.220 | 1.220 | 1.179 | 241,000 |
| 2024-12-04 | 1.230 | 1.290 | 1.220 | 1.250 | 1.208 | 145,801 |
| 2024-12-03 | 1.200 | 1.280 | 1.200 | 1.240 | 1.198 | 747,801 |
| 2024-12-02 | 1.200 | 1.220 | 1.190 | 1.210 | 1.169 | 314,300 |
| 2024-11-29 | 1.180 | 1.190 | 1.160 | 1.180 | 1.140 | 146,600 |
| 2024-11-28 | 1.160 | 1.300 | 1.160 | 1.180 | 1.140 | 1,844,902 |
| 2024-11-27 | 1.140 | 1.170 | 1.130 | 1.140 | 1.101 | 375,190 |
| 2024-11-26 | 1.140 | 1.200 | 1.140 | 1.170 | 1.130 | 295,400 |
| 2024-11-25 | 1.140 | 1.190 | 1.140 | 1.140 | 1.101 | 140,400 |
| 2024-11-22 | 1.190 | 1.190 | 1.150 | 1.160 | 1.121 | 203,800 |
| 2024-11-21 | 1.140 | 1.200 | 1.140 | 1.160 | 1.121 | 104,700 |
| 2024-11-20 | 1.180 | 1.190 | 1.170 | 1.180 | 1.140 | 60,900 |
| 2024-11-19 | 1.190 | 1.210 | 1.180 | 1.180 | 1.140 | 165,700 |
| 2024-11-18 | 1.150 | 1.310 | 1.140 | 1.170 | 1.130 | 1,088,011 |
| 2024-11-15 | 1.080 | 1.220 | 1.080 | 1.150 | 1.111 | 330,301 |
| 2024-11-14 | 1.120 | 1.180 | 1.120 | 1.150 | 1.111 | 61,804 |
| 2024-11-13 | 1.060 | 1.140 | 1.060 | 1.120 | 1.082 | 335,600 |
| 2024-11-12 | 1.160 | 1.180 | 1.100 | 1.100 | 1.063 | 224,002 |
| 2024-11-11 | 1.220 | 1.220 | 1.130 | 1.150 | 1.111 | 283,300 |
| 2024-11-08 | 1.220 | 1.220 | 1.180 | 1.200 | 1.159 | 55,705 |
| 2024-11-07 | 1.190 | 1.220 | 1.180 | 1.180 | 1.140 | 254,600 |
| 2024-11-06 | 1.220 | 1.230 | 1.190 | 1.210 | 1.169 | 217,000 |
| 2024-11-05 | 1.190 | 1.210 | 1.190 | 1.200 | 1.159 | 78,301 |
| 2024-11-04 | 1.210 | 1.210 | 1.180 | 1.190 | 1.150 | 168,300 |
| 2024-11-01 | 1.210 | 1.240 | 1.190 | 1.190 | 1.150 | 95,000 |
| 2024-10-31 | 1.200 | 1.280 | 1.200 | 1.210 | 1.169 | 461,301 |
| 2024-10-30 | 1.190 | 1.200 | 1.180 | 1.180 | 1.140 | 164,300 |
| 2024-10-29 | 1.170 | 1.190 | 1.160 | 1.180 | 1.140 | 294,800 |
| 2024-10-28 | 1.200 | 1.200 | 1.160 | 1.170 | 1.130 | 237,700 |
| 2024-10-25 | 1.220 | 1.290 | 1.190 | 1.190 | 1.150 | 1,026,001 |
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.