Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.700	0.700	0.670	0.680	0.680	7,684,600
2026-07-21	0.710	0.720	0.700	0.710	0.710	3,999,700
2026-07-20	0.690	0.720	0.690	0.710	0.710	3,474,300
2026-07-17	0.720	0.720	0.690	0.690	0.690	7,336,700
2026-07-16	0.730	0.730	0.710	0.720	0.720	3,934,000
2026-07-15	0.720	0.730	0.700	0.720	0.720	9,243,300
2026-07-14	0.690	0.730	0.680	0.720	0.720	17,727,900
2026-07-13	0.670	0.710	0.670	0.690	0.690	9,204,100
2026-07-10	0.670	0.690	0.670	0.670	0.670	5,573,200
2026-07-09	0.640	0.680	0.640	0.670	0.670	4,425,100
2026-07-08	0.670	0.680	0.640	0.640	0.640	6,185,000
2026-07-07	0.690	0.700	0.670	0.670	0.670	9,527,800
2026-07-06	0.670	0.700	0.670	0.680	0.680	6,749,400
2026-07-03	0.670	0.690	0.670	0.670	0.670	4,575,700
2026-07-02	0.700	0.700	0.660	0.660	0.660	8,506,500
2026-07-01	0.670	0.710	0.670	0.690	0.690	14,484,800
2026-06-30	0.660	0.680	0.660	0.660	0.660	6,992,100
2026-06-29	0.660	0.660	0.650	0.660	0.660	1,095,000
2026-06-26	0.660	0.660	0.640	0.660	0.660	2,766,900
2026-06-25	0.660	0.670	0.650	0.650	0.650	2,523,600
2026-06-24	0.640	0.660	0.640	0.650	0.650	1,643,900
2026-06-23	0.670	0.680	0.640	0.640	0.640	5,808,000
2026-06-22	0.660	0.670	0.640	0.660	0.660	7,109,900
2026-06-19	0.670	0.680	0.650	0.660	0.660	2,405,800
2026-06-18	0.700	0.700	0.660	0.670	0.670	3,726,800
2026-06-17	0.660	0.700	0.660	0.690	0.690	11,965,100
2026-06-16	0.670	0.680	0.650	0.660	0.660	4,901,200
2026-06-15	0.690	0.690	0.660	0.670	0.670	9,057,300
2026-06-12	0.650	0.670	0.640	0.670	0.670	6,064,000
2026-06-11	0.630	0.660	0.630	0.630	0.630	4,911,900
2026-06-10	0.650	0.670	0.620	0.620	0.620	8,243,600
2026-06-09	0.700	0.700	0.650	0.650	0.650	10,513,500
2026-06-08	0.690	0.710	0.680	0.690	0.690	10,216,500
2026-06-05	0.720	0.780	0.710	0.710	0.710	101,464,200
2026-06-04	0.680	0.750	0.660	0.710	0.710	101,109,100
2026-06-03	0.680	0.680	0.680	0.680	0.680	0
2026-06-02	0.690	0.710	0.670	0.680	0.680	43,974,800
2026-06-01	0.690	0.690	0.690	0.690	0.690	0
2026-05-29	0.770	0.790	0.680	0.690	0.690	81,958,200
2026-05-28	0.650	0.780	0.640	0.740	0.740	90,852,200
2026-05-27	0.630	0.660	0.600	0.640	0.640	20,818,100
2026-05-26	0.610	0.610	0.610	0.610	0.610	15,089,894
2026-05-25	0.610	0.610	0.590	0.610	0.610	3,094,300
2026-05-22	0.610	0.610	0.590	0.610	0.610	2,400,900
2026-05-21	0.590	0.620	0.590	0.610	0.610	3,820,600
2026-05-20	0.600	0.600	0.580	0.590	0.590	906,700
2026-05-19	0.580	0.600	0.580	0.590	0.590	1,561,600
2026-05-18	0.590	0.600	0.580	0.580	0.580	1,779,000
2026-05-15	0.600	0.610	0.590	0.600	0.600	2,953,800
2026-05-14	0.610	0.610	0.590	0.600	0.600	2,365,400
2026-05-13	0.580	0.610	0.580	0.600	0.600	1,182,800
2026-05-12	0.590	0.600	0.580	0.580	0.580	1,465,600
2026-05-11	0.620	0.620	0.590	0.590	0.590	1,748,400
2026-05-08	0.620	0.620	0.580	0.610	0.610	4,522,700
2026-05-07	0.630	0.650	0.610	0.630	0.630	6,194,500
2026-05-06	0.560	0.640	0.560	0.630	0.630	13,416,600
2026-05-05	0.550	0.570	0.550	0.560	0.560	3,371,400
2026-05-04	0.560	0.560	0.560	0.560	0.560	0
2026-05-01	0.560	0.560	0.560	0.560	0.560	0
2026-04-30	0.570	0.570	0.550	0.560	0.560	697,300

← NewerPage 2 of 5 · 252 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.