Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.850	0.890	0.850	0.870	0.870	30,034,600
2024-08-09	0.930	0.930	0.840	0.840	0.840	71,992,900
2024-08-08	0.920	0.930	0.910	0.930	0.930	10,155,900
2024-08-07	0.920	0.940	0.910	0.930	0.930	42,526,200
2024-08-06	0.910	0.940	0.900	0.920	0.920	46,292,200
2024-08-05	0.920	0.920	0.880	0.890	0.890	61,980,800
2024-08-02	0.960	0.970	0.930	0.930	0.930	60,188,900
2024-08-01	0.940	0.960	0.920	0.960	0.960	60,597,400
2024-07-31	0.930	0.940	0.910	0.930	0.930	44,018,500
2024-07-30	0.920	0.970	0.910	0.940	0.940	130,718,400
2024-07-26	0.880	0.930	0.870	0.900	0.900	114,499,100
2024-07-25	0.830	0.870	0.830	0.870	0.870	51,497,700
2024-07-24	0.840	0.850	0.820	0.830	0.830	17,919,500
2024-07-23	0.840	0.840	0.810	0.820	0.820	11,202,100
2024-07-19	0.840	0.840	0.820	0.830	0.830	4,674,900
2024-07-18	0.820	0.850	0.810	0.840	0.840	8,748,900
2024-07-17	0.840	0.870	0.820	0.820	0.820	18,615,300
2024-07-16	0.830	0.850	0.820	0.830	0.830	8,062,800
2024-07-15	0.820	0.840	0.820	0.830	0.830	7,224,100
2024-07-12	0.830	0.850	0.820	0.830	0.830	7,640,600
2024-07-11	0.840	0.850	0.810	0.830	0.830	9,888,500
2024-07-10	0.860	0.860	0.820	0.840	0.840	14,348,000
2024-07-09	0.880	0.880	0.840	0.860	0.860	22,133,200
2024-07-08	0.850	0.870	0.840	0.860	0.860	21,324,200
2024-07-05	0.830	0.850	0.820	0.840	0.840	18,664,200
2024-07-04	0.830	0.840	0.810	0.830	0.830	14,884,800
2024-07-03	0.800	0.840	0.790	0.840	0.840	21,064,400
2024-07-02	0.850	0.850	0.790	0.790	0.790	50,689,100
2024-07-01	0.860	0.880	0.830	0.850	0.850	35,334,700
2024-06-28	0.810	0.850	0.800	0.850	0.850	28,954,800
2024-06-27	0.810	0.820	0.800	0.800	0.800	9,128,800
2024-06-26	0.800	0.860	0.800	0.810	0.810	74,658,200
2024-06-25	0.780	0.810	0.780	0.790	0.790	25,755,300
2024-06-24	0.790	0.790	0.770	0.780	0.780	4,480,700
2024-06-21	0.770	0.790	0.770	0.790	0.790	7,636,500
2024-06-20	0.770	0.780	0.760	0.780	0.780	8,716,600
2024-06-19	0.770	0.770	0.750	0.760	0.760	12,417,100
2024-06-18	0.770	0.780	0.760	0.770	0.770	6,209,600
2024-06-17	0.760	0.770	0.740	0.770	0.770	9,471,100
2024-06-14	0.750	0.760	0.750	0.750	0.750	4,292,700
2024-06-13	0.760	0.760	0.750	0.750	0.750	7,610,100
2024-06-12	0.720	0.760	0.720	0.760	0.760	6,186,800
2024-06-11	0.720	0.740	0.710	0.730	0.730	7,025,300
2024-06-10	0.750	0.760	0.720	0.730	0.730	8,150,300
2024-06-07	0.760	0.760	0.740	0.750	0.750	4,943,800
2024-06-06	0.750	0.770	0.740	0.760	0.760	10,505,800
2024-06-05	0.730	0.750	0.730	0.750	0.750	15,797,000
2024-06-04	0.730	0.740	0.720	0.730	0.730	11,099,300
2024-05-31	0.710	0.740	0.710	0.720	0.720	4,678,700
2024-05-30	0.700	0.710	0.690	0.700	0.700	7,171,300
2024-05-29	0.720	0.720	0.710	0.710	0.710	2,825,200
2024-05-28	0.730	0.730	0.710	0.730	0.730	2,911,900
2024-05-27	0.740	0.750	0.730	0.740	0.740	2,860,500
2024-05-24	0.740	0.750	0.740	0.740	0.740	4,161,800
2024-05-23	0.750	0.750	0.740	0.740	0.740	3,985,500
2024-05-21	0.750	0.760	0.750	0.760	0.760	3,075,200
2024-05-20	0.760	0.770	0.740	0.750	0.750	2,821,800
2024-05-17	0.770	0.770	0.760	0.760	0.760	1,673,500
2024-05-16	0.760	0.780	0.750	0.760	0.760	7,164,500
2024-05-15	0.740	0.750	0.720	0.750	0.750	14,019,100

← NewerPage 10 of 21 · 1,225 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.