Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.510	0.520	0.500	0.500	0.500	7,823,500
2022-08-19	0.520	0.520	0.500	0.510	0.510	3,248,500
2022-08-18	0.500	0.520	0.490	0.510	0.510	8,009,000
2022-08-17	0.510	0.510	0.490	0.500	0.500	7,510,500
2022-08-16	0.530	0.530	0.500	0.500	0.500	9,716,000
2022-08-15	0.530	0.530	0.510	0.520	0.520	10,579,100
2022-08-11	0.500	0.530	0.490	0.520	0.520	21,195,900
2022-08-10	0.510	0.510	0.490	0.490	0.490	13,236,600
2022-08-09	0.500	0.510	0.490	0.510	0.510	8,721,700
2022-08-08	0.500	0.500	0.490	0.490	0.490	4,301,600
2022-08-05	0.500	0.500	0.480	0.490	0.490	10,743,900
2022-08-04	0.510	0.510	0.490	0.490	0.490	10,791,500
2022-08-03	0.520	0.530	0.510	0.510	0.510	14,105,900
2022-08-02	0.530	0.530	0.520	0.520	0.520	4,502,500
2022-08-01	0.530	0.540	0.520	0.530	0.530	8,219,600
2022-07-27	0.520	0.520	0.500	0.520	0.520	4,721,100
2022-07-26	0.510	0.530	0.510	0.510	0.510	8,101,900
2022-07-25	0.490	0.510	0.490	0.510	0.510	8,618,200
2022-07-22	0.490	0.500	0.480	0.490	0.490	16,297,200
2022-07-21	0.440	0.490	0.430	0.490	0.490	58,884,300
2022-07-20	0.520	0.530	0.510	0.510	0.510	4,549,900
2022-07-19	0.510	0.520	0.500	0.510	0.510	6,907,400
2022-07-18	0.520	0.530	0.500	0.520	0.520	8,174,400
2022-07-15	0.530	0.540	0.500	0.510	0.510	15,901,900
2022-07-14	0.550	0.550	0.530	0.530	0.530	7,722,900
2022-07-12	0.550	0.560	0.540	0.550	0.550	5,260,400
2022-07-11	0.570	0.570	0.540	0.550	0.550	4,358,100
2022-07-08	0.570	0.580	0.550	0.560	0.560	7,021,200
2022-07-07	0.550	0.570	0.550	0.570	0.570	4,549,400
2022-07-06	0.560	0.560	0.530	0.550	0.550	21,469,300
2022-07-05	0.600	0.610	0.560	0.560	0.560	33,561,100
2022-07-04	0.630	0.630	0.600	0.600	0.600	14,444,500
2022-07-01	0.620	0.640	0.610	0.630	0.630	10,996,500
2022-06-30	0.640	0.650	0.620	0.620	0.620	13,343,900
2022-06-29	0.640	0.650	0.630	0.640	0.640	7,132,800
2022-06-28	0.640	0.650	0.630	0.640	0.640	8,357,300
2022-06-27	0.640	0.650	0.630	0.640	0.640	6,281,900
2022-06-24	0.630	0.640	0.620	0.630	0.630	6,687,600
2022-06-23	0.630	0.640	0.630	0.630	0.630	5,790,800
2022-06-22	0.650	0.650	0.630	0.630	0.630	12,440,700
2022-06-21	0.650	0.660	0.640	0.660	0.660	9,858,200
2022-06-20	0.640	0.650	0.630	0.640	0.640	12,180,800
2022-06-17	0.650	0.660	0.630	0.640	0.640	36,377,800
2022-06-16	0.670	0.680	0.640	0.660	0.660	25,630,400
2022-06-15	0.660	0.680	0.660	0.660	0.660	12,441,000
2022-06-14	0.650	0.670	0.650	0.660	0.660	14,802,800
2022-06-13	0.680	0.680	0.650	0.660	0.660	37,156,500
2022-06-10	0.690	0.700	0.680	0.690	0.690	14,497,800
2022-06-09	0.700	0.710	0.690	0.690	0.690	13,490,000
2022-06-08	0.690	0.710	0.690	0.700	0.700	14,058,400
2022-06-07	0.700	0.700	0.690	0.690	0.690	5,637,000
2022-06-06	0.710	0.710	0.690	0.700	0.700	11,422,600
2022-06-02	0.710	0.720	0.700	0.710	0.710	15,777,900
2022-06-01	0.720	0.730	0.710	0.710	0.710	22,047,700
2022-05-31	0.720	0.730	0.710	0.720	0.720	18,781,000
2022-05-30	0.710	0.730	0.710	0.720	0.720	21,254,600
2022-05-27	0.700	0.730	0.700	0.720	0.720	52,124,800
2022-05-26	0.700	0.700	0.680	0.690	0.690	13,654,600
2022-05-25	0.700	0.700	0.680	0.690	0.690	16,653,700
2022-05-24	0.700	0.710	0.690	0.700	0.700	13,372,800

← NewerPage 18 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.