Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.570	0.570	0.560	0.560	0.560	346,700
2024-02-08	0.570	0.580	0.560	0.570	0.570	1,353,800
2024-02-07	0.570	0.580	0.570	0.580	0.580	1,302,800
2024-02-06	0.570	0.580	0.560	0.570	0.570	991,200
2024-02-05	0.590	0.590	0.570	0.570	0.570	1,435,400
2024-02-02	0.580	0.590	0.570	0.580	0.580	1,025,600
2024-02-01	0.570	0.580	0.560	0.570	0.570	5,510,700
2024-01-31	0.620	0.620	0.560	0.570	0.570	6,710,200
2024-01-30	0.620	0.620	0.610	0.610	0.610	3,777,900
2024-01-29	0.610	0.630	0.610	0.620	0.620	2,039,200
2024-01-26	0.620	0.630	0.610	0.620	0.620	2,470,800
2024-01-25	0.620	0.630	0.620	0.620	0.620	9,333,600
2024-01-24	0.610	0.620	0.610	0.620	0.620	3,934,300
2024-01-23	0.620	0.620	0.610	0.620	0.620	4,040,100
2024-01-22	0.610	0.620	0.600	0.610	0.610	3,421,900
2024-01-19	0.610	0.620	0.600	0.610	0.610	7,173,200
2024-01-18	0.600	0.630	0.600	0.610	0.610	26,840,800
2024-01-17	0.600	0.610	0.600	0.600	0.600	8,882,600
2024-01-16	0.600	0.610	0.600	0.610	0.610	6,189,700
2024-01-15	0.600	0.600	0.600	0.600	0.600	0
2024-01-12	0.610	0.610	0.600	0.600	0.600	7,209,500
2024-01-11	0.600	0.610	0.600	0.600	0.600	5,367,000
2024-01-10	0.610	0.610	0.600	0.600	0.600	11,729,800
2024-01-09	0.610	0.610	0.600	0.610	0.610	7,222,900
2024-01-08	0.600	0.610	0.600	0.600	0.600	6,317,400
2024-01-05	0.600	0.610	0.590	0.600	0.600	10,581,900
2024-01-04	0.600	0.600	0.580	0.600	0.600	6,800,800
2024-01-03	0.590	0.620	0.550	0.600	0.600	14,221,900
2023-12-28	0.580	0.670	0.580	0.600	0.600	20,897,600
2023-12-27	0.590	0.590	0.580	0.580	0.580	3,443,400
2023-12-26	0.590	0.590	0.570	0.590	0.590	4,256,600
2023-12-25	0.590	0.600	0.580	0.590	0.590	1,931,300
2023-12-22	0.590	0.590	0.580	0.590	0.590	704,700
2023-12-21	0.580	0.600	0.580	0.580	0.580	4,190,600
2023-12-20	0.590	0.600	0.590	0.590	0.590	1,553,300
2023-12-19	0.590	0.600	0.590	0.590	0.590	5,445,800
2023-12-18	0.590	0.600	0.580	0.590	0.590	6,158,400
2023-12-15	0.580	0.590	0.580	0.590	0.590	2,286,300
2023-12-14	0.580	0.590	0.580	0.580	0.580	2,551,700
2023-12-13	0.580	0.600	0.570	0.580	0.580	13,002,900
2023-12-12	0.590	0.590	0.580	0.590	0.590	1,792,300
2023-12-08	0.580	0.590	0.580	0.580	0.580	3,679,000
2023-12-07	0.580	0.590	0.570	0.580	0.580	7,814,600
2023-12-06	0.580	0.590	0.580	0.580	0.580	3,008,800
2023-12-04	0.570	0.590	0.570	0.580	0.580	11,842,400
2023-12-01	0.550	0.580	0.550	0.560	0.560	8,900,300
2023-11-30	0.560	0.560	0.550	0.550	0.550	5,364,000
2023-11-29	0.550	0.560	0.550	0.550	0.550	1,698,500
2023-11-28	0.560	0.560	0.550	0.550	0.550	5,619,800
2023-11-27	0.550	0.560	0.550	0.550	0.550	6,140,200
2023-11-24	0.560	0.570	0.550	0.550	0.550	6,709,600
2023-11-23	0.560	0.560	0.540	0.550	0.550	5,196,100
2023-11-22	0.540	0.570	0.530	0.550	0.550	24,117,800
2023-11-21	0.530	0.540	0.520	0.530	0.530	2,906,600
2023-11-20	0.520	0.530	0.520	0.520	0.520	3,196,100
2023-11-17	0.530	0.530	0.520	0.530	0.530	2,528,700
2023-11-16	0.520	0.530	0.520	0.520	0.520	8,510,900
2023-11-15	0.530	0.530	0.520	0.520	0.520	7,286,000
2023-11-14	0.520	0.530	0.510	0.520	0.520	4,252,700
2023-11-13	0.520	0.530	0.510	0.520	0.520	11,493,600

← NewerPage 12 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.