Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.490	0.500	0.490	0.490	0.490	1,300,900
2023-05-17	0.500	0.500	0.480	0.490	0.490	3,713,200
2023-05-16	0.490	0.500	0.490	0.500	0.500	1,034,600
2023-05-15	0.500	0.500	0.480	0.490	0.490	5,836,300
2023-05-12	0.510	0.510	0.490	0.490	0.490	1,393,000
2023-05-11	0.500	0.510	0.490	0.510	0.510	1,859,400
2023-05-10	0.500	0.510	0.500	0.510	0.510	1,740,400
2023-05-09	0.510	0.510	0.500	0.500	0.500	1,427,400
2023-05-08	0.500	0.510	0.490	0.500	0.500	3,984,800
2023-05-03	0.490	0.510	0.480	0.500	0.500	8,358,500
2023-05-02	0.500	0.500	0.490	0.490	0.490	1,955,500
2023-04-28	0.510	0.510	0.490	0.500	0.500	1,405,200
2023-04-27	0.510	0.510	0.490	0.500	0.500	2,392,800
2023-04-26	0.500	0.510	0.490	0.510	0.510	4,261,200
2023-04-25	0.510	0.510	0.490	0.490	0.490	8,419,600
2023-04-24	0.510	0.520	0.500	0.510	0.510	2,382,500
2023-04-21	0.510	0.520	0.500	0.510	0.510	1,787,200
2023-04-20	0.510	0.520	0.500	0.510	0.510	2,700,900
2023-04-19	0.520	0.520	0.510	0.510	0.510	1,698,900
2023-04-18	0.520	0.530	0.520	0.520	0.520	1,593,100
2023-04-17	0.520	0.530	0.520	0.520	0.520	2,144,800
2023-04-12	0.520	0.530	0.510	0.520	0.520	2,277,700
2023-04-11	0.510	0.520	0.510	0.510	0.510	823,300
2023-04-10	0.500	0.520	0.500	0.510	0.510	4,865,200
2023-04-07	0.520	0.530	0.510	0.520	0.520	2,979,000
2023-04-05	0.530	0.540	0.510	0.520	0.520	2,863,100
2023-04-04	0.530	0.540	0.530	0.530	0.530	2,010,400
2023-04-03	0.530	0.540	0.530	0.540	0.540	2,242,700
2023-03-31	0.530	0.540	0.530	0.540	0.540	1,612,400
2023-03-30	0.530	0.540	0.520	0.530	0.530	4,452,600
2023-03-29	0.540	0.540	0.530	0.530	0.530	2,986,200
2023-03-28	0.530	0.550	0.530	0.530	0.530	8,333,600
2023-03-27	0.540	0.550	0.530	0.540	0.540	2,923,100
2023-03-24	0.550	0.550	0.540	0.540	0.540	1,295,500
2023-03-23	0.530	0.550	0.530	0.540	0.540	1,169,600
2023-03-22	0.550	0.550	0.530	0.540	0.540	5,141,100
2023-03-21	0.520	0.550	0.520	0.540	0.540	6,412,100
2023-03-20	0.530	0.530	0.510	0.520	0.520	6,152,500
2023-03-17	0.540	0.540	0.520	0.530	0.530	2,756,100
2023-03-16	0.520	0.540	0.510	0.540	0.540	10,512,600
2023-03-15	0.500	0.550	0.500	0.540	0.540	20,651,800
2023-03-14	0.510	0.530	0.490	0.490	0.490	11,498,900
2023-03-13	0.530	0.530	0.510	0.520	0.520	7,913,700
2023-03-10	0.540	0.550	0.530	0.540	0.540	5,464,000
2023-03-09	0.540	0.550	0.530	0.540	0.540	2,576,400
2023-03-08	0.530	0.550	0.530	0.540	0.540	2,385,800
2023-03-07	0.520	0.560	0.520	0.540	0.540	4,628,300
2023-03-03	0.530	0.540	0.520	0.530	0.530	6,542,800
2023-03-02	0.560	0.570	0.520	0.540	0.540	13,312,100
2023-03-01	0.560	0.570	0.550	0.570	0.570	6,174,000
2023-02-28	0.570	0.580	0.550	0.560	0.560	6,063,600
2023-02-27	0.580	0.580	0.560	0.570	0.570	3,995,800
2023-02-24	0.590	0.600	0.570	0.570	0.570	5,966,700
2023-02-23	0.590	0.600	0.580	0.590	0.590	3,882,000
2023-02-22	0.590	0.600	0.580	0.590	0.590	9,946,500
2023-02-21	0.590	0.590	0.570	0.590	0.590	5,537,800
2023-02-20	0.550	0.590	0.550	0.590	0.590	9,167,900
2023-02-17	0.580	0.580	0.540	0.560	0.560	30,122,700
2023-02-16	0.580	0.590	0.580	0.580	0.580	4,852,600
2023-02-15	0.600	0.600	0.580	0.580	0.580	17,378,000

← NewerPage 15 of 21 · 1,220 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.