Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.620	0.650	0.610	0.640	0.640	12,850,300
2026-10-14	0.580	0.630	0.580	0.610	0.610	5,070,900
2026-10-12	0.590	0.590	0.580	0.580	0.580	236,000
2026-10-09	0.590	0.600	0.580	0.590	0.590	1,167,000
2026-10-08	0.590	0.600	0.580	0.590	0.590	841,100
2026-10-07	0.590	0.600	0.580	0.590	0.590	963,400
2026-10-06	0.600	0.600	0.580	0.590	0.590	1,443,200
2026-10-05	0.600	0.600	0.580	0.590	0.590	3,493,000
2026-10-02	0.590	0.600	0.590	0.600	0.600	660,300
2026-10-01	0.590	0.600	0.580	0.590	0.590	1,690,500
2026-09-30	0.600	0.610	0.590	0.590	0.590	2,158,000
2026-09-29	0.620	0.630	0.590	0.610	0.610	7,410,300
2026-09-28	0.630	0.640	0.620	0.620	0.620	479,500
2026-09-25	0.630	0.640	0.630	0.630	0.630	382,700
2026-09-24	0.640	0.640	0.620	0.630	0.630	1,316,000
2026-09-23	0.620	0.640	0.610	0.640	0.640	1,714,100
2026-09-22	0.620	0.620	0.610	0.620	0.620	322,800
2026-09-21	0.620	0.630	0.620	0.620	0.620	396,300
2026-09-18	0.600	0.630	0.600	0.610	0.610	2,217,200
2026-09-17	0.600	0.610	0.600	0.610	0.610	359,700
2026-09-16	0.600	0.610	0.600	0.600	0.600	929,900
2026-09-15	0.610	0.610	0.600	0.610	0.610	465,900
2026-09-14	0.600	0.610	0.600	0.600	0.600	1,134,300
2026-09-11	0.610	0.610	0.590	0.610	0.610	2,776,000
2026-09-10	0.620	0.620	0.610	0.610	0.610	179,300
2026-09-09	0.620	0.620	0.610	0.620	0.620	1,005,100
2026-09-08	0.610	0.620	0.600	0.610	0.610	924,400
2026-09-07	0.610	0.620	0.600	0.610	0.610	522,200
2026-09-04	0.610	0.620	0.600	0.610	0.610	1,183,300
2026-09-03	0.600	0.620	0.600	0.600	0.600	1,156,500
2026-09-02	0.620	0.630	0.590	0.610	0.610	8,898,200
2026-09-01	0.640	0.640	0.620	0.630	0.630	1,285,700
2026-08-31	0.630	0.640	0.620	0.640	0.640	806,600
2026-08-28	0.650	0.650	0.630	0.640	0.640	1,921,400
2026-08-27	0.650	0.650	0.640	0.650	0.650	732,500
2026-08-26	0.630	0.660	0.630	0.650	0.650	2,946,500
2026-08-25	0.660	0.660	0.610	0.630	0.630	14,593,700
2026-08-24	0.680	0.680	0.650	0.660	0.660	11,874,400
2026-08-21	0.690	0.700	0.680	0.690	0.690	2,024,700
2026-08-20	0.680	0.700	0.680	0.690	0.690	10,065,000
2026-08-19	0.660	0.680	0.660	0.670	0.670	6,010,300
2026-08-18	0.660	0.700	0.660	0.690	0.690	10,672,800
2026-08-17	0.660	0.670	0.640	0.660	0.660	4,174,400
2026-08-14	0.680	0.690	0.660	0.670	0.670	2,332,900
2026-08-13	0.680	0.690	0.670	0.680	0.680	3,186,600
2026-08-12	0.670	0.670	0.670	0.670	0.670	0
2026-08-11	0.670	0.680	0.670	0.670	0.670	1,738,400
2026-08-10	0.680	0.680	0.670	0.670	0.670	2,392,100
2026-08-07	0.690	0.690	0.670	0.670	0.670	4,088,200
2026-08-06	0.700	0.730	0.680	0.690	0.690	7,315,800
2026-08-05	0.700	0.700	0.680	0.690	0.690	1,622,100
2026-08-04	0.690	0.700	0.690	0.690	0.690	761,800
2026-08-03	0.700	0.710	0.690	0.690	0.690	8,625,600
2026-07-31	0.700	0.740	0.690	0.710	0.692	34,610,600
2026-07-30	0.690	0.700	0.680	0.690	0.672	4,251,900
2026-07-29	0.690	0.690	0.690	0.690	0.672	0
2026-07-28	0.690	0.690	0.690	0.690	0.672	0
2026-07-27	0.690	0.710	0.690	0.690	0.672	5,585,300
2026-07-24	0.670	0.720	0.660	0.690	0.690	12,921,200
2026-07-23	0.680	0.690	0.670	0.670	0.670	2,100,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-19	0.0208 THB
2019-08-22	0.0120 THB
2019-03-21	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.