Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.840	0.850	0.830	0.830	0.830	35,512,500
2022-02-15	0.880	0.880	0.830	0.840	0.840	110,454,305
2022-02-14	0.810	0.890	0.800	0.880	0.880	250,497,797
2022-02-11	0.800	0.820	0.780	0.810	0.810	52,748,301
2022-02-10	0.830	0.840	0.800	0.810	0.810	62,354,898
2022-02-09	0.850	0.870	0.830	0.830	0.830	45,530,000
2022-02-08	0.850	0.870	0.830	0.850	0.850	69,290,797
2022-02-07	0.850	0.860	0.840	0.850	0.850	41,010,398
2022-02-04	0.860	0.870	0.840	0.860	0.860	34,424,398
2022-02-03	0.880	0.880	0.860	0.860	0.860	38,105,000
2022-02-02	0.900	0.910	0.860	0.880	0.880	84,499,297
2022-02-01	0.910	0.910	0.870	0.900	0.900	63,303,898
2022-01-31	0.850	0.910	0.820	0.900	0.900	115,294,602
2022-01-28	0.830	0.860	0.820	0.840	0.840	88,741,602
2022-01-27	0.830	0.850	0.750	0.830	0.830	149,544,297
2022-01-26	0.870	0.880	0.850	0.860	0.860	43,478,102
2022-01-25	0.870	0.900	0.840	0.880	0.880	79,195,695
2022-01-24	0.930	0.930	0.860	0.880	0.880	102,705,297
2022-01-21	0.830	0.930	0.830	0.930	0.930	141,391,906
2022-01-20	0.960	0.970	0.850	0.870	0.870	202,316,703
2022-01-19	0.960	0.990	0.940	0.960	0.960	136,302,297
2022-01-18	0.980	0.980	0.920	0.960	0.960	161,102,000
2022-01-17	1.000	1.000	0.970	0.980	0.980	132,016,703
2022-01-14	1.020	1.070	0.950	0.990	0.990	466,237,781
2022-01-13	0.900	1.000	0.900	0.980	0.980	393,021,406
2022-01-12	0.840	0.890	0.830	0.890	0.890	173,766,891
2022-01-11	0.810	0.840	0.800	0.830	0.830	87,804,898
2022-01-10	0.830	0.840	0.810	0.810	0.810	75,542,898
2022-01-07	0.780	0.860	0.780	0.850	0.850	229,992,984
2022-01-06	0.870	0.870	0.840	0.840	0.840	67,019,703
2022-01-05	0.870	0.890	0.860	0.880	0.880	35,214,699
2022-01-04	0.830	0.870	0.830	0.870	0.870	32,150,400
2021-12-30	0.790	0.840	0.790	0.830	0.830	32,551,400
2021-12-29	0.780	0.800	0.730	0.790	0.790	44,547,102
2021-12-28	0.850	0.860	0.770	0.790	0.790	83,679,297
2021-12-27	0.870	0.880	0.840	0.850	0.850	31,406,400
2021-12-24	0.890	0.890	0.860	0.870	0.870	29,947,600
2021-12-23	0.880	0.900	0.870	0.890	0.890	53,304,500
2021-12-22	0.850	0.910	0.850	0.880	0.880	136,566,500
2021-12-21	0.840	0.850	0.830	0.850	0.850	38,485,000
2021-12-20	0.860	0.880	0.830	0.850	0.850	66,206,000
2021-12-17	0.840	0.860	0.830	0.860	0.860	48,754,000
2021-12-16	0.850	0.850	0.810	0.830	0.830	32,462,900
2021-12-15	0.840	0.870	0.840	0.850	0.850	24,414,000
2021-12-14	0.840	0.860	0.830	0.850	0.850	17,796,301
2021-12-13	0.850	0.870	0.840	0.840	0.840	25,739,000
2021-12-09	0.840	0.850	0.830	0.850	0.850	21,239,900
2021-12-08	0.880	0.890	0.810	0.840	0.840	103,945,695
2021-12-07	0.900	0.920	0.860	0.880	0.880	45,567,301
2021-12-03	0.930	0.930	0.890	0.910	0.910	52,537,699
2021-12-02	0.870	0.930	0.860	0.930	0.930	68,918,703
2021-12-01	0.860	0.890	0.840	0.880	0.880	60,954,398
2021-11-30	0.850	0.900	0.820	0.850	0.850	96,163,000
2021-11-29	0.840	0.860	0.810	0.840	0.840	61,405,602
2021-11-26	0.790	0.940	0.780	0.850	0.850	520,681,281
2021-11-25	0.970	1.000	0.950	0.960	0.740	273,187,081
2021-11-24	0.990	1.020	0.970	0.970	0.748	257,223,170
2021-11-23	0.940	1.060	0.930	0.980	0.755	1,097,453,623
2021-11-22	1.000	1.020	0.910	0.940	0.725	431,805,133
2021-11-19	0.860	1.080	0.850	0.960	0.740	1,857,312,179

← NewerPage 20 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.