Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.610	0.620	0.590	0.600	0.600	19,872,200
2023-02-13	0.630	0.630	0.600	0.610	0.610	13,269,600
2023-02-10	0.600	0.630	0.600	0.610	0.610	31,437,700
2023-02-09	0.590	0.610	0.580	0.600	0.600	15,962,300
2023-02-08	0.630	0.640	0.590	0.590	0.590	67,045,900
2023-02-07	0.590	0.620	0.590	0.620	0.620	59,063,900
2023-02-06	0.590	0.600	0.570	0.580	0.580	27,528,500
2023-02-03	0.580	0.590	0.580	0.590	0.590	7,179,900
2023-02-02	0.590	0.600	0.570	0.580	0.580	16,362,300
2023-02-01	0.570	0.590	0.560	0.590	0.590	25,556,200
2023-01-31	0.560	0.570	0.550	0.560	0.560	10,903,700
2023-01-30	0.550	0.570	0.540	0.560	0.560	9,241,100
2023-01-27	0.540	0.560	0.540	0.540	0.540	12,566,600
2023-01-26	0.550	0.560	0.540	0.550	0.550	7,598,700
2023-01-25	0.550	0.560	0.540	0.550	0.550	9,783,000
2023-01-24	0.550	0.560	0.550	0.550	0.550	4,554,600
2023-01-23	0.560	0.570	0.550	0.550	0.550	7,892,200
2023-01-20	0.570	0.570	0.550	0.560	0.560	4,747,100
2023-01-19	0.560	0.570	0.550	0.570	0.570	7,489,800
2023-01-18	0.540	0.560	0.540	0.560	0.560	5,642,500
2023-01-17	0.550	0.560	0.540	0.540	0.540	10,130,200
2023-01-16	0.560	0.570	0.550	0.550	0.550	9,551,300
2023-01-13	0.560	0.570	0.550	0.560	0.560	5,057,100
2023-01-12	0.560	0.570	0.550	0.560	0.560	8,032,400
2023-01-11	0.570	0.580	0.560	0.560	0.560	8,157,000
2023-01-10	0.570	0.580	0.560	0.560	0.560	7,626,400
2023-01-09	0.590	0.600	0.560	0.580	0.580	37,861,500
2023-01-06	0.560	0.590	0.560	0.580	0.580	33,540,300
2023-01-05	0.550	0.580	0.540	0.560	0.560	35,697,700
2023-01-04	0.540	0.570	0.530	0.550	0.550	21,952,900
2023-01-03	0.500	0.560	0.500	0.540	0.540	42,584,500
2022-12-30	0.500	0.510	0.490	0.510	0.510	8,818,600
2022-12-29	0.490	0.500	0.490	0.500	0.500	1,604,700
2022-12-28	0.500	0.500	0.480	0.490	0.490	5,938,300
2022-12-27	0.490	0.500	0.480	0.500	0.500	2,637,200
2022-12-26	0.490	0.500	0.480	0.490	0.490	2,991,300
2022-12-23	0.490	0.500	0.490	0.490	0.490	6,220,900
2022-12-22	0.470	0.520	0.470	0.500	0.500	21,763,700
2022-12-21	0.470	0.480	0.470	0.470	0.470	6,751,500
2022-12-20	0.490	0.490	0.470	0.480	0.480	4,685,500
2022-12-19	0.500	0.500	0.480	0.490	0.490	3,578,100
2022-12-16	0.490	0.500	0.480	0.490	0.490	2,437,100
2022-12-15	0.480	0.500	0.480	0.490	0.490	5,155,900
2022-12-14	0.500	0.500	0.490	0.490	0.490	6,074,100
2022-12-13	0.500	0.510	0.490	0.500	0.500	3,219,100
2022-12-09	0.500	0.510	0.490	0.500	0.500	2,649,100
2022-12-08	0.490	0.500	0.490	0.500	0.500	725,000
2022-12-07	0.500	0.510	0.490	0.500	0.500	2,480,700
2022-12-06	0.500	0.510	0.490	0.490	0.490	4,489,100
2022-12-02	0.490	0.510	0.490	0.500	0.500	3,517,800
2022-12-01	0.490	0.500	0.490	0.490	0.490	4,300,500
2022-11-30	0.490	0.500	0.490	0.490	0.490	2,687,000
2022-11-29	0.490	0.500	0.490	0.490	0.490	2,129,200
2022-11-28	0.500	0.510	0.480	0.490	0.490	9,322,600
2022-11-25	0.500	0.510	0.500	0.500	0.500	8,210,700
2022-11-24	0.500	0.520	0.500	0.500	0.500	4,430,300
2022-11-23	0.510	0.510	0.500	0.500	0.500	2,399,400
2022-11-22	0.510	0.520	0.500	0.510	0.510	4,256,900
2022-11-21	0.520	0.520	0.510	0.510	0.510	5,381,100
2022-11-18	0.510	0.520	0.510	0.520	0.520	2,718,000

← NewerPage 16 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.