Make To Win Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.220 | 1.230 | 1.190 | 1.190 | 1.150 | 352,402 |
| 2024-10-22 | 1.290 | 1.290 | 1.190 | 1.220 | 1.179 | 421,610 |
| 2024-10-21 | 1.270 | 1.300 | 1.270 | 1.280 | 1.237 | 147,000 |
| 2024-10-18 | 1.310 | 1.320 | 1.270 | 1.270 | 1.227 | 561,635 |
| 2024-10-17 | 1.330 | 1.340 | 1.300 | 1.310 | 1.266 | 452,701 |
| 2024-10-16 | 1.280 | 1.340 | 1.280 | 1.300 | 1.256 | 434,700 |
| 2024-10-15 | 1.330 | 1.350 | 1.260 | 1.260 | 1.217 | 553,200 |
| 2024-10-11 | 1.370 | 1.390 | 1.320 | 1.320 | 1.275 | 463,900 |
| 2024-10-10 | 1.360 | 1.400 | 1.340 | 1.360 | 1.314 | 1,360,500 |
| 2024-10-09 | 1.320 | 1.380 | 1.300 | 1.340 | 1.295 | 1,546,901 |
| 2024-10-08 | 1.300 | 1.320 | 1.300 | 1.310 | 1.266 | 589,601 |
| 2024-10-07 | 1.330 | 1.340 | 1.290 | 1.300 | 1.256 | 773,600 |
| 2024-10-04 | 1.410 | 1.460 | 1.300 | 1.320 | 1.275 | 2,610,400 |
| 2024-10-03 | 1.500 | 1.560 | 1.400 | 1.400 | 1.353 | 12,318,790 |
| 2024-10-02 | 1.320 | 1.560 | 1.300 | 1.480 | 1.430 | 14,316,310 |
| 2024-10-01 | 1.270 | 1.350 | 1.270 | 1.310 | 1.266 | 1,883,100 |
| 2024-09-30 | 1.280 | 1.280 | 1.250 | 1.260 | 1.217 | 812,010 |
| 2024-09-27 | 1.320 | 1.350 | 1.290 | 1.290 | 1.246 | 691,681 |
| 2024-09-26 | 1.380 | 1.380 | 1.320 | 1.320 | 1.275 | 870,205 |
| 2024-09-25 | 1.380 | 1.410 | 1.320 | 1.350 | 1.304 | 2,018,300 |
| 2024-09-24 | 1.340 | 1.430 | 1.320 | 1.350 | 1.304 | 2,012,014 |
| 2024-09-23 | 1.380 | 1.380 | 1.300 | 1.320 | 1.275 | 989,001 |
| 2024-09-20 | 1.380 | 1.400 | 1.350 | 1.350 | 1.304 | 888,410 |
| 2024-09-19 | 1.410 | 1.420 | 1.370 | 1.370 | 1.324 | 1,021,630 |
| 2024-09-18 | 1.440 | 1.470 | 1.360 | 1.380 | 1.333 | 1,495,480 |
| 2024-09-17 | 1.460 | 1.490 | 1.420 | 1.420 | 1.372 | 928,600 |
| 2024-09-16 | 1.480 | 1.510 | 1.410 | 1.460 | 1.411 | 2,454,100 |
| 2024-09-13 | 1.430 | 1.500 | 1.400 | 1.450 | 1.401 | 2,646,900 |
| 2024-09-12 | 1.380 | 1.490 | 1.340 | 1.420 | 1.372 | 5,191,020 |
| 2024-09-11 | 1.400 | 1.480 | 1.370 | 1.370 | 1.324 | 4,207,203 |
| 2024-09-10 | 1.480 | 1.480 | 1.370 | 1.400 | 1.353 | 3,194,012 |
| 2024-09-09 | 1.520 | 1.650 | 1.460 | 1.480 | 1.430 | 12,834,090 |
| 2024-09-06 | 1.200 | 1.530 | 1.190 | 1.470 | 1.420 | 16,777,090 |
| 2024-09-05 | 1.180 | 1.200 | 1.170 | 1.190 | 1.150 | 351,800 |
| 2024-09-04 | 1.160 | 1.190 | 1.160 | 1.190 | 1.150 | 256,502 |
| 2024-09-03 | 1.200 | 1.210 | 1.140 | 1.190 | 1.150 | 1,672,720 |
| 2024-09-02 | 1.190 | 1.200 | 1.140 | 1.200 | 1.159 | 429,201 |
| 2024-08-30 | 1.210 | 1.220 | 1.190 | 1.190 | 1.150 | 703,201 |
| 2024-08-29 | 1.200 | 1.230 | 1.190 | 1.210 | 1.169 | 273,600 |
| 2024-08-28 | 1.200 | 1.210 | 1.160 | 1.200 | 1.159 | 790,810 |
| 2024-08-27 | 1.200 | 1.220 | 1.170 | 1.200 | 1.159 | 1,063,300 |
| 2024-08-26 | 1.240 | 1.240 | 1.190 | 1.220 | 1.179 | 418,111 |
| 2024-08-23 | 1.210 | 1.230 | 1.210 | 1.220 | 1.179 | 554,089 |
| 2024-08-22 | 1.180 | 1.220 | 1.160 | 1.200 | 1.159 | 651,600 |
| 2024-08-21 | 1.150 | 1.200 | 1.130 | 1.170 | 1.130 | 2,286,232 |
| 2024-08-20 | 1.080 | 1.130 | 1.080 | 1.120 | 1.082 | 489,500 |
| 2024-08-19 | 1.080 | 1.100 | 1.060 | 1.090 | 1.053 | 471,303 |
| 2024-08-16 | 1.070 | 1.080 | 1.040 | 1.060 | 1.024 | 1,278,305 |
| 2024-08-15 | 1.060 | 1.090 | 0.970 | 1.060 | 1.024 | 1,297,503 |
| 2024-08-14 | 1.040 | 1.070 | 1.020 | 1.060 | 1.024 | 310,908 |
| 2024-08-13 | 1.050 | 1.060 | 1.030 | 1.040 | 1.005 | 860,002 |
| 2024-08-09 | 1.050 | 1.070 | 1.030 | 1.040 | 1.005 | 493,302 |
| 2024-08-08 | 1.030 | 1.070 | 1.010 | 1.050 | 1.015 | 886,602 |
| 2024-08-07 | 0.990 | 1.050 | 0.990 | 1.020 | 0.986 | 1,353,120 |
| 2024-08-06 | 0.930 | 0.970 | 0.930 | 0.970 | 0.937 | 660,615 |
| 2024-08-05 | 0.950 | 0.980 | 0.920 | 0.930 | 0.899 | 1,129,857 |
| 2024-08-02 | 1.000 | 1.000 | 0.960 | 0.980 | 0.947 | 1,302,714 |
| 2024-08-01 | 1.100 | 1.120 | 0.980 | 0.980 | 0.947 | 4,045,495 |
| 2024-07-31 | 1.140 | 1.170 | 1.100 | 1.100 | 1.063 | 455,901 |
| 2024-07-30 | 1.100 | 1.170 | 1.100 | 1.140 | 1.101 | 1,120,411 |
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.