Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.500	0.530	0.490	0.520	0.520	8,421,100
2023-11-09	0.540	0.540	0.510	0.520	0.520	6,106,600
2023-11-08	0.530	0.550	0.510	0.540	0.540	4,688,400
2023-11-07	0.520	0.520	0.510	0.520	0.520	1,359,000
2023-11-06	0.530	0.550	0.520	0.520	0.520	3,076,600
2023-11-03	0.490	0.540	0.490	0.530	0.530	8,071,100
2023-11-02	0.490	0.500	0.490	0.490	0.490	2,568,700
2023-11-01	0.470	0.500	0.470	0.480	0.480	3,153,800
2023-10-31	0.500	0.500	0.470	0.480	0.480	4,435,100
2023-10-30	0.490	0.500	0.480	0.490	0.490	2,093,200
2023-10-27	0.490	0.500	0.470	0.500	0.500	4,678,800
2023-10-26	0.490	0.490	0.460	0.480	0.480	6,007,700
2023-10-25	0.480	0.500	0.480	0.490	0.490	2,488,100
2023-10-24	0.500	0.500	0.470	0.480	0.480	6,019,600
2023-10-20	0.500	0.510	0.500	0.500	0.500	3,842,400
2023-10-19	0.510	0.520	0.500	0.500	0.500	1,868,700
2023-10-18	0.510	0.510	0.500	0.510	0.510	1,487,000
2023-10-17	0.520	0.520	0.500	0.510	0.510	6,343,500
2023-10-16	0.520	0.530	0.510	0.510	0.510	9,328,600
2023-10-12	0.530	0.540	0.520	0.520	0.520	1,223,700
2023-10-11	0.520	0.540	0.520	0.530	0.530	3,003,700
2023-10-10	0.530	0.530	0.520	0.520	0.520	2,191,200
2023-10-09	0.520	0.540	0.520	0.520	0.520	4,908,700
2023-10-06	0.550	0.550	0.530	0.530	0.530	5,981,000
2023-10-05	0.550	0.550	0.540	0.550	0.550	1,783,200
2023-10-04	0.540	0.550	0.510	0.550	0.550	4,779,200
2023-10-03	0.560	0.560	0.540	0.550	0.550	3,304,800
2023-10-02	0.550	0.560	0.540	0.550	0.550	4,812,500
2023-09-29	0.570	0.570	0.550	0.550	0.550	7,740,200
2023-09-28	0.590	0.590	0.560	0.570	0.570	2,879,100
2023-09-27	0.560	0.580	0.550	0.580	0.580	3,870,100
2023-09-26	0.560	0.560	0.550	0.560	0.560	1,150,900
2023-09-25	0.560	0.560	0.550	0.560	0.560	582,300
2023-09-22	0.550	0.570	0.540	0.560	0.560	4,678,300
2023-09-21	0.540	0.570	0.540	0.560	0.560	6,661,400
2023-09-20	0.560	0.570	0.540	0.540	0.540	8,695,100
2023-09-19	0.570	0.580	0.560	0.560	0.560	5,343,500
2023-09-18	0.610	0.610	0.570	0.580	0.580	14,956,800
2023-09-15	0.600	0.620	0.600	0.620	0.620	9,750,500
2023-09-14	0.600	0.620	0.600	0.600	0.600	3,213,400
2023-09-13	0.630	0.630	0.600	0.620	0.620	25,051,600
2023-09-12	0.650	0.650	0.630	0.630	0.630	8,656,400
2023-09-11	0.650	0.650	0.630	0.650	0.650	16,840,900
2023-09-08	0.650	0.660	0.640	0.650	0.650	5,411,200
2023-09-07	0.640	0.660	0.630	0.650	0.650	24,780,000
2023-09-06	0.640	0.660	0.630	0.650	0.650	34,588,700
2023-09-05	0.600	0.650	0.590	0.630	0.630	59,158,300
2023-09-04	0.620	0.630	0.600	0.600	0.600	21,759,100
2023-09-01	0.570	0.640	0.570	0.620	0.620	136,962,000
2023-08-31	0.570	0.580	0.550	0.570	0.570	11,171,400
2023-08-30	0.550	0.580	0.540	0.580	0.580	19,335,200
2023-08-29	0.540	0.550	0.530	0.550	0.550	6,913,500
2023-08-28	0.510	0.540	0.510	0.530	0.530	17,613,900
2023-08-25	0.520	0.530	0.510	0.510	0.510	8,860,700
2023-08-24	0.510	0.540	0.510	0.520	0.520	17,442,000
2023-08-23	0.480	0.530	0.470	0.510	0.510	16,171,100
2023-08-22	0.460	0.480	0.460	0.480	0.480	2,153,600
2023-08-21	0.470	0.480	0.460	0.460	0.460	4,050,000
2023-08-18	0.470	0.480	0.450	0.470	0.470	2,905,600
2023-08-17	0.470	0.480	0.460	0.470	0.470	1,676,100

← NewerPage 13 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.