Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.770	0.770	0.740	0.740	0.740	17,822,500
2024-05-13	0.790	0.790	0.760	0.770	0.770	12,108,400
2024-05-10	0.790	0.800	0.780	0.780	0.780	16,763,000
2024-05-09	0.790	0.800	0.780	0.790	0.790	12,347,200
2024-05-08	0.780	0.800	0.780	0.790	0.790	21,944,700
2024-05-07	0.770	0.800	0.770	0.780	0.780	9,096,800
2024-05-03	0.780	0.800	0.780	0.790	0.790	28,564,800
2024-05-02	0.790	0.810	0.770	0.780	0.780	43,842,200
2024-04-30	0.760	0.800	0.760	0.780	0.780	37,353,800
2024-04-29	0.750	0.770	0.740	0.770	0.770	15,571,400
2024-04-26	0.750	0.750	0.740	0.740	0.740	8,908,500
2024-04-25	0.750	0.750	0.730	0.750	0.750	6,779,500
2024-04-24	0.750	0.750	0.730	0.730	0.730	9,106,700
2024-04-23	0.730	0.740	0.720	0.740	0.740	7,076,300
2024-04-22	0.730	0.740	0.720	0.730	0.730	15,775,100
2024-04-19	0.710	0.720	0.710	0.720	0.720	28,190,000
2024-04-18	0.730	0.750	0.710	0.710	0.710	36,279,900
2024-04-17	0.780	0.780	0.730	0.730	0.730	35,109,800
2024-04-11	0.710	0.780	0.710	0.760	0.760	65,164,300
2024-04-10	0.700	0.730	0.700	0.710	0.710	10,614,400
2024-04-09	0.690	0.710	0.690	0.700	0.700	3,197,500
2024-04-05	0.690	0.710	0.680	0.700	0.700	9,401,800
2024-04-04	0.710	0.710	0.650	0.680	0.680	23,352,000
2024-04-03	0.710	0.720	0.700	0.700	0.700	6,570,900
2024-04-02	0.720	0.720	0.710	0.710	0.710	11,394,200
2024-04-01	0.710	0.730	0.710	0.720	0.720	10,350,800
2024-03-29	0.710	0.720	0.710	0.710	0.710	4,069,000
2024-03-28	0.710	0.720	0.700	0.710	0.710	8,220,500
2024-03-27	0.710	0.720	0.700	0.710	0.710	6,153,700
2024-03-26	0.700	0.720	0.700	0.710	0.710	13,461,300
2024-03-25	0.700	0.710	0.700	0.700	0.700	7,182,800
2024-03-22	0.700	0.710	0.700	0.700	0.700	6,177,400
2024-03-21	0.700	0.710	0.700	0.710	0.710	9,843,500
2024-03-20	0.700	0.710	0.700	0.700	0.700	9,230,100
2024-03-19	0.710	0.730	0.700	0.700	0.700	25,473,600
2024-03-18	0.700	0.710	0.700	0.710	0.710	24,474,400
2024-03-15	0.710	0.720	0.700	0.700	0.700	26,830,700
2024-03-14	0.700	0.710	0.670	0.710	0.710	44,654,700
2024-03-13	0.670	0.690	0.650	0.680	0.680	24,244,300
2024-03-12	0.640	0.670	0.640	0.660	0.660	28,122,300
2024-03-11	0.640	0.640	0.630	0.640	0.640	1,613,700
2024-03-08	0.630	0.650	0.620	0.640	0.640	12,046,600
2024-03-07	0.610	0.640	0.610	0.630	0.630	20,820,800
2024-03-06	0.600	0.610	0.600	0.600	0.600	1,464,100
2024-03-05	0.610	0.620	0.600	0.600	0.600	2,832,200
2024-03-04	0.630	0.630	0.610	0.610	0.610	7,369,600
2024-03-01	0.600	0.630	0.600	0.620	0.620	10,394,900
2024-02-29	0.600	0.610	0.600	0.600	0.600	3,455,800
2024-02-28	0.600	0.610	0.600	0.600	0.600	1,908,100
2024-02-27	0.610	0.620	0.600	0.600	0.600	1,409,300
2024-02-23	0.620	0.620	0.610	0.610	0.610	2,937,000
2024-02-22	0.600	0.620	0.600	0.620	0.620	5,024,600
2024-02-21	0.600	0.610	0.600	0.600	0.600	2,679,500
2024-02-20	0.600	0.610	0.590	0.600	0.600	8,775,500
2024-02-19	0.590	0.600	0.580	0.590	0.590	1,745,600
2024-02-16	0.600	0.600	0.590	0.590	0.590	4,754,200
2024-02-15	0.570	0.600	0.560	0.600	0.600	6,192,300
2024-02-14	0.570	0.580	0.560	0.570	0.570	2,480,600
2024-02-13	0.560	0.590	0.560	0.580	0.580	3,560,600
2024-02-12	0.560	0.570	0.550	0.550	0.550	2,832,200

← NewerPage 11 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.