Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.05▲ 2.99%

← ROCTEC.BK stock page

Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	0.730	0.840	0.730	0.840	0.648	429,926,404
2021-11-17	0.760	0.760	0.730	0.740	0.570	65,838,746
2021-11-16	0.760	0.760	0.740	0.750	0.578	65,821,365
2021-11-15	0.730	0.740	0.720	0.740	0.570	39,656,175
2021-11-12	0.720	0.720	0.700	0.720	0.555	24,990,229
2021-11-11	0.740	0.760	0.720	0.720	0.555	119,908,676
2021-11-10	0.730	0.750	0.730	0.730	0.563	38,405,969
2021-11-09	0.730	0.750	0.710	0.730	0.563	102,198,885
2021-11-08	0.680	0.730	0.680	0.720	0.555	131,252,365
2021-11-05	0.690	0.690	0.670	0.680	0.524	9,745,816
2021-11-04	0.670	0.690	0.670	0.680	0.524	24,923,547
2021-11-03	0.670	0.690	0.660	0.670	0.517	38,518,704
2021-11-02	0.670	0.680	0.660	0.670	0.517	19,877,968
2021-11-01	0.670	0.690	0.670	0.680	0.524	17,352,779
2021-10-29	0.670	0.690	0.670	0.680	0.524	22,327,914
2021-10-28	0.670	0.690	0.670	0.670	0.517	21,744,001
2021-10-27	0.670	0.690	0.670	0.670	0.517	25,321,688
2021-10-26	0.680	0.690	0.670	0.680	0.524	24,938,466
2021-10-25	0.680	0.690	0.670	0.670	0.517	48,282,944

← NewerPage 21 of 21 · 1,219 trading days

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.