Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.500	0.530	0.500	0.510	0.510	12,172,200
2022-11-16	0.520	0.520	0.500	0.500	0.500	9,655,200
2022-11-15	0.510	0.520	0.500	0.510	0.510	10,981,400
2022-11-14	0.510	0.530	0.510	0.520	0.520	12,053,500
2022-11-11	0.530	0.550	0.520	0.530	0.530	9,727,300
2022-11-10	0.530	0.540	0.520	0.520	0.520	4,962,000
2022-11-09	0.540	0.540	0.520	0.530	0.530	7,703,700
2022-11-08	0.540	0.540	0.520	0.540	0.540	3,806,400
2022-11-07	0.530	0.540	0.520	0.530	0.530	6,563,100
2022-11-04	0.520	0.540	0.520	0.530	0.530	4,889,600
2022-11-03	0.530	0.530	0.520	0.520	0.520	3,183,400
2022-11-02	0.530	0.540	0.520	0.520	0.520	3,951,300
2022-11-01	0.530	0.540	0.520	0.530	0.530	10,251,600
2022-10-31	0.530	0.540	0.530	0.530	0.530	2,464,700
2022-10-28	0.540	0.550	0.530	0.540	0.540	6,290,800
2022-10-27	0.530	0.560	0.530	0.550	0.550	9,607,100
2022-10-26	0.530	0.540	0.520	0.530	0.530	4,614,000
2022-10-25	0.540	0.550	0.520	0.530	0.530	7,117,500
2022-10-21	0.560	0.560	0.540	0.540	0.540	2,835,500
2022-10-20	0.560	0.560	0.540	0.550	0.550	4,782,500
2022-10-19	0.560	0.570	0.550	0.550	0.550	6,540,400
2022-10-18	0.530	0.550	0.530	0.550	0.550	10,686,600
2022-10-17	0.520	0.540	0.510	0.530	0.530	8,144,500
2022-10-12	0.520	0.530	0.510	0.520	0.520	3,997,100
2022-10-11	0.530	0.530	0.510	0.520	0.520	3,956,700
2022-10-10	0.510	0.530	0.510	0.530	0.530	5,654,700
2022-10-07	0.540	0.540	0.520	0.520	0.520	3,004,900
2022-10-06	0.530	0.540	0.520	0.530	0.530	5,253,200
2022-10-05	0.540	0.550	0.520	0.530	0.530	4,346,600
2022-10-04	0.530	0.550	0.520	0.530	0.530	13,328,200
2022-10-03	0.530	0.550	0.520	0.530	0.530	6,906,200
2022-09-30	0.500	0.530	0.500	0.520	0.520	9,084,700
2022-09-29	0.520	0.540	0.510	0.510	0.510	12,360,700
2022-09-28	0.540	0.540	0.520	0.520	0.520	11,895,800
2022-09-27	0.570	0.570	0.540	0.540	0.540	22,945,900
2022-09-26	0.580	0.580	0.570	0.570	0.570	11,835,700
2022-09-23	0.590	0.590	0.580	0.580	0.580	4,626,200
2022-09-22	0.580	0.590	0.570	0.590	0.590	9,364,600
2022-09-21	0.590	0.600	0.580	0.580	0.580	4,915,800
2022-09-20	0.600	0.600	0.580	0.590	0.590	5,050,800
2022-09-19	0.600	0.600	0.580	0.590	0.590	14,245,600
2022-09-16	0.610	0.620	0.590	0.590	0.590	23,863,700
2022-09-15	0.610	0.630	0.600	0.600	0.600	39,967,500
2022-09-14	0.590	0.600	0.590	0.600	0.600	7,757,900
2022-09-13	0.610	0.620	0.600	0.610	0.610	13,141,700
2022-09-12	0.610	0.620	0.600	0.610	0.610	12,750,500
2022-09-09	0.600	0.610	0.590	0.600	0.600	9,660,100
2022-09-08	0.610	0.620	0.600	0.600	0.600	33,457,200
2022-09-07	0.560	0.610	0.560	0.590	0.590	42,938,000
2022-09-06	0.540	0.570	0.540	0.560	0.560	12,104,100
2022-09-05	0.550	0.560	0.540	0.540	0.540	5,512,700
2022-09-02	0.550	0.560	0.550	0.560	0.560	2,931,200
2022-09-01	0.560	0.570	0.540	0.550	0.550	11,470,200
2022-08-31	0.580	0.580	0.560	0.560	0.560	10,504,100
2022-08-30	0.590	0.590	0.570	0.570	0.570	9,395,700
2022-08-29	0.560	0.580	0.560	0.570	0.570	9,643,000
2022-08-26	0.600	0.600	0.570	0.580	0.580	19,528,100
2022-08-25	0.570	0.600	0.570	0.580	0.580	53,390,500
2022-08-24	0.530	0.560	0.520	0.560	0.560	21,034,700
2022-08-23	0.500	0.530	0.500	0.520	0.520	13,954,200

← NewerPage 17 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.