Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.480	0.480	0.460	0.470	0.470	1,774,300
2023-08-15	0.480	0.480	0.460	0.470	0.470	4,173,000
2023-08-11	0.470	0.480	0.460	0.470	0.470	3,802,300
2023-08-10	0.450	0.470	0.450	0.460	0.460	4,057,400
2023-08-09	0.490	0.490	0.450	0.460	0.460	3,054,500
2023-08-08	0.490	0.490	0.470	0.480	0.480	2,224,300
2023-08-07	0.490	0.490	0.480	0.490	0.490	2,229,400
2023-08-04	0.490	0.490	0.480	0.480	0.480	3,198,300
2023-08-03	0.490	0.490	0.480	0.480	0.480	634,000
2023-08-02	0.480	0.500	0.480	0.480	0.480	2,056,100
2023-07-31	0.490	0.500	0.480	0.490	0.490	1,597,300
2023-07-27	0.480	0.490	0.470	0.490	0.490	4,552,500
2023-07-26	0.490	0.490	0.480	0.480	0.480	891,200
2023-07-25	0.490	0.490	0.480	0.480	0.480	1,399,500
2023-07-24	0.500	0.500	0.490	0.490	0.490	1,886,500
2023-07-21	0.490	0.500	0.480	0.500	0.500	1,429,900
2023-07-20	0.500	0.500	0.480	0.480	0.480	1,122,300
2023-07-19	0.490	0.500	0.480	0.490	0.490	1,863,900
2023-07-18	0.500	0.510	0.490	0.490	0.490	2,016,400
2023-07-17	0.490	0.500	0.490	0.500	0.500	506,300
2023-07-14	0.490	0.500	0.490	0.490	0.490	1,787,100
2023-07-13	0.500	0.500	0.480	0.500	0.500	3,500,900
2023-07-12	0.490	0.500	0.480	0.490	0.490	2,009,700
2023-07-11	0.480	0.500	0.480	0.490	0.490	1,069,400
2023-07-10	0.490	0.500	0.480	0.480	0.480	2,595,800
2023-07-07	0.490	0.500	0.490	0.490	0.490	1,730,300
2023-07-06	0.500	0.510	0.490	0.500	0.500	1,578,200
2023-07-05	0.500	0.510	0.490	0.500	0.500	2,928,900
2023-07-04	0.490	0.510	0.490	0.490	0.490	2,177,100
2023-07-03	0.500	0.510	0.490	0.490	0.490	963,800
2023-06-30	0.500	0.510	0.490	0.500	0.500	1,638,501
2023-06-29	0.490	0.500	0.480	0.500	0.500	1,319,000
2023-06-28	0.490	0.500	0.480	0.480	0.480	5,170,208
2023-06-27	0.510	0.510	0.480	0.490	0.490	3,594,613
2023-06-26	0.500	0.510	0.480	0.490	0.490	3,521,014
2023-06-23	0.490	0.520	0.490	0.510	0.510	1,281,000
2023-06-22	0.500	0.510	0.500	0.510	0.510	2,330,900
2023-06-21	0.500	0.510	0.500	0.500	0.500	1,602,500
2023-06-20	0.510	0.520	0.490	0.510	0.510	2,744,800
2023-06-19	0.520	0.520	0.510	0.520	0.520	1,504,600
2023-06-16	0.540	0.550	0.520	0.520	0.520	3,200,100
2023-06-15	0.550	0.550	0.540	0.540	0.540	3,624,600
2023-06-14	0.550	0.560	0.540	0.540	0.540	4,369,100
2023-06-13	0.540	0.550	0.530	0.550	0.550	4,533,300
2023-06-12	0.550	0.550	0.540	0.540	0.540	1,783,700
2023-06-09	0.550	0.550	0.530	0.540	0.540	3,275,900
2023-06-08	0.530	0.540	0.530	0.540	0.540	2,963,500
2023-06-07	0.540	0.540	0.530	0.540	0.540	1,434,100
2023-06-06	0.540	0.540	0.530	0.540	0.540	3,075,500
2023-06-02	0.540	0.540	0.530	0.530	0.530	3,449,300
2023-06-01	0.540	0.540	0.530	0.530	0.530	2,233,400
2023-05-31	0.540	0.540	0.530	0.540	0.540	1,243,100
2023-05-30	0.540	0.550	0.530	0.530	0.530	7,293,200
2023-05-29	0.530	0.540	0.520	0.530	0.530	4,723,700
2023-05-26	0.530	0.540	0.530	0.530	0.530	2,427,300
2023-05-25	0.520	0.540	0.510	0.530	0.530	7,207,200
2023-05-24	0.520	0.530	0.510	0.510	0.510	3,685,100
2023-05-23	0.480	0.540	0.480	0.510	0.510	27,510,200
2023-05-22	0.470	0.490	0.470	0.470	0.470	5,076,500
2023-05-19	0.490	0.500	0.480	0.480	0.480	2,934,200

← NewerPage 14 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.