Master Ad Public Company Limited historical data

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
2021-10-21	0.670	0.690	0.660	0.680	0.524	40,663,266
2021-10-20	0.680	0.690	0.670	0.670	0.517	18,576,779
2021-10-19	0.670	0.690	0.650	0.670	0.517	47,140,284
2021-10-18	0.680	0.690	0.670	0.670	0.517	36,657,731
2021-10-15	0.680	0.690	0.670	0.680	0.524	47,179,328
2021-10-14	0.690	0.690	0.670	0.680	0.524	46,342,313

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.