Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.690	0.710	0.690	0.690	0.690	16,559,300
2022-05-20	0.690	0.700	0.680	0.690	0.690	8,404,600
2022-05-19	0.680	0.700	0.680	0.680	0.680	16,663,100
2022-05-18	0.700	0.710	0.680	0.710	0.710	22,021,900
2022-05-17	0.660	0.700	0.660	0.700	0.700	25,355,400
2022-05-13	0.670	0.680	0.640	0.650	0.650	34,018,600
2022-05-12	0.680	0.690	0.640	0.650	0.650	58,758,600
2022-05-11	0.710	0.710	0.690	0.690	0.690	25,011,600
2022-05-10	0.680	0.720	0.670	0.710	0.710	39,880,500
2022-05-09	0.710	0.720	0.680	0.690	0.690	55,138,000
2022-05-06	0.720	0.730	0.700	0.730	0.730	45,812,800
2022-05-05	0.780	0.790	0.740	0.740	0.740	39,139,900
2022-05-03	0.800	0.800	0.770	0.770	0.770	29,612,000
2022-04-29	0.790	0.810	0.790	0.800	0.800	14,494,100
2022-04-28	0.800	0.800	0.780	0.790	0.790	11,697,500
2022-04-27	0.800	0.800	0.770	0.790	0.790	31,653,600
2022-04-26	0.820	0.820	0.790	0.800	0.800	38,015,900
2022-04-25	0.800	0.820	0.790	0.810	0.810	74,662,100
2022-04-22	0.790	0.810	0.790	0.790	0.790	24,615,900
2022-04-21	0.810	0.820	0.790	0.800	0.800	60,586,100
2022-04-20	0.760	0.810	0.760	0.790	0.790	72,140,400
2022-04-19	0.780	0.780	0.760	0.760	0.760	29,787,500
2022-04-18	0.730	0.780	0.730	0.770	0.770	37,570,600
2022-04-12	0.740	0.750	0.730	0.730	0.730	17,945,800
2022-04-11	0.780	0.780	0.740	0.740	0.740	40,001,900
2022-04-08	0.790	0.790	0.760	0.770	0.770	35,228,200
2022-04-07	0.790	0.800	0.770	0.790	0.790	57,868,900
2022-04-05	0.820	0.830	0.800	0.800	0.800	29,539,400
2022-04-04	0.830	0.840	0.810	0.820	0.820	53,874,100
2022-04-01	0.850	0.850	0.810	0.820	0.820	145,798,200
2022-03-31	0.770	0.830	0.760	0.820	0.820	159,090,300
2022-03-30	0.770	0.780	0.760	0.760	0.760	18,996,700
2022-03-29	0.780	0.790	0.760	0.770	0.770	44,664,000
2022-03-28	0.770	0.780	0.750	0.770	0.770	77,361,700
2022-03-25	0.730	0.740	0.720	0.730	0.730	26,072,300
2022-03-24	0.740	0.750	0.730	0.730	0.730	30,612,600
2022-03-23	0.710	0.750	0.700	0.750	0.750	62,400,100
2022-03-22	0.700	0.710	0.690	0.700	0.700	15,327,200
2022-03-21	0.730	0.730	0.690	0.690	0.690	33,758,398
2022-03-18	0.730	0.740	0.710	0.730	0.730	26,813,500
2022-03-17	0.730	0.740	0.720	0.730	0.730	18,693,900
2022-03-16	0.710	0.730	0.700	0.730	0.730	22,915,600
2022-03-15	0.720	0.740	0.700	0.710	0.710	31,029,500
2022-03-14	0.710	0.740	0.700	0.720	0.720	57,605,199
2022-03-11	0.690	0.720	0.680	0.710	0.710	59,567,500
2022-03-10	0.710	0.720	0.690	0.690	0.690	49,263,398
2022-03-09	0.660	0.700	0.650	0.700	0.700	61,596,500
2022-03-08	0.640	0.670	0.590	0.650	0.650	102,317,000
2022-03-07	0.690	0.700	0.640	0.650	0.650	82,272,602
2022-03-04	0.730	0.740	0.700	0.710	0.710	39,430,801
2022-03-03	0.740	0.750	0.730	0.730	0.730	21,617,500
2022-03-02	0.730	0.740	0.720	0.730	0.730	32,685,400
2022-03-01	0.740	0.760	0.730	0.730	0.730	59,141,102
2022-02-28	0.750	0.750	0.720	0.730	0.730	58,189,000
2022-02-25	0.750	0.770	0.740	0.750	0.750	32,664,301
2022-02-24	0.790	0.800	0.730	0.730	0.730	94,157,508
2022-02-23	0.780	0.820	0.780	0.800	0.800	77,291,906
2022-02-22	0.790	0.790	0.760	0.780	0.780	77,556,703
2022-02-21	0.810	0.830	0.800	0.800	0.800	36,282,801
2022-02-18	0.820	0.830	0.810	0.820	0.820	47,470,000

← NewerPage 19 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.