Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.550	0.570	0.550	0.570	0.570	1,460,600
2026-04-28	0.560	0.570	0.550	0.550	0.550	1,159,500
2026-04-27	0.550	0.560	0.550	0.560	0.560	189,500
2026-04-24	0.550	0.550	0.540	0.550	0.550	590,700
2026-04-23	0.560	0.560	0.540	0.540	0.540	2,797,100
2026-04-22	0.560	0.580	0.560	0.560	0.560	1,778,800
2026-04-21	0.550	0.570	0.550	0.550	0.550	835,300
2026-04-20	0.560	0.560	0.550	0.550	0.550	1,141,200
2026-04-17	0.560	0.570	0.550	0.560	0.560	971,800
2026-04-16	0.560	0.580	0.560	0.560	0.560	2,829,400
2026-04-10	0.550	0.560	0.540	0.550	0.550	2,127,600
2026-04-09	0.570	0.570	0.550	0.560	0.560	1,187,400
2026-04-08	0.580	0.580	0.570	0.570	0.570	660,700
2026-04-07	0.600	0.600	0.560	0.570	0.570	1,648,900
2026-04-03	0.590	0.600	0.540	0.590	0.590	9,720,400
2026-04-02	0.590	0.600	0.590	0.600	0.600	1,424,900
2026-04-01	0.600	0.610	0.580	0.600	0.600	2,299,500
2026-03-31	0.560	0.600	0.550	0.600	0.600	3,852,300
2026-03-30	0.550	0.560	0.540	0.560	0.560	601,000
2026-03-27	0.560	0.560	0.550	0.560	0.560	1,124,800
2026-03-26	0.590	0.590	0.530	0.550	0.550	5,789,200
2026-03-25	0.580	0.600	0.580	0.590	0.590	1,243,000
2026-03-24	0.570	0.580	0.570	0.580	0.580	436,400
2026-03-23	0.550	0.570	0.550	0.570	0.570	395,800
2026-03-20	0.560	0.580	0.550	0.570	0.570	711,500
2026-03-19	0.560	0.580	0.550	0.550	0.550	1,766,500
2026-03-18	0.580	0.590	0.570	0.570	0.570	506,700
2026-03-17	0.590	0.610	0.550	0.580	0.580	3,007,200
2026-03-16	0.580	0.600	0.580	0.580	0.580	745,400
2026-03-13	0.610	0.610	0.580	0.580	0.580	672,000
2026-03-12	0.590	0.610	0.580	0.600	0.600	1,259,000
2026-03-11	0.600	0.610	0.600	0.600	0.600	596,200
2026-03-10	0.610	0.610	0.590	0.610	0.610	716,300
2026-03-09	0.570	0.590	0.570	0.590	0.590	1,775,600
2026-03-06	0.590	0.600	0.590	0.600	0.600	499,100
2026-03-05	0.600	0.610	0.600	0.610	0.610	3,574,200
2026-03-04	0.580	0.600	0.550	0.600	0.600	4,199,000
2026-03-02	0.610	0.620	0.600	0.600	0.600	4,206,400
2026-02-27	0.650	0.670	0.640	0.650	0.650	2,848,900
2026-02-26	0.650	0.650	0.630	0.650	0.650	1,104,200
2026-02-25	0.640	0.660	0.630	0.650	0.650	2,309,800
2026-02-24	0.630	0.640	0.630	0.630	0.630	2,328,200
2026-02-23	0.660	0.660	0.630	0.640	0.640	2,982,600
2026-02-20	0.690	0.690	0.640	0.640	0.640	3,460,000
2026-02-19	0.680	0.690	0.670	0.680	0.680	3,759,500
2026-02-18	0.660	0.690	0.660	0.680	0.680	3,701,400
2026-02-17	0.660	0.670	0.650	0.650	0.650	4,345,300
2026-02-16	0.670	0.680	0.650	0.650	0.650	8,566,600
2026-02-13	0.620	0.710	0.620	0.650	0.650	31,631,400
2026-02-12	0.620	0.640	0.600	0.610	0.610	6,125,000
2026-02-11	0.620	0.620	0.590	0.600	0.600	2,871,100
2026-02-10	0.540	0.590	0.540	0.590	0.590	5,556,200
2026-02-09	0.530	0.560	0.530	0.550	0.550	2,809,500
2026-02-06	0.530	0.530	0.520	0.530	0.530	393,400
2026-02-05	0.520	0.530	0.520	0.530	0.530	954,400
2026-02-04	0.520	0.520	0.510	0.520	0.520	2,272,800
2026-02-03	0.520	0.530	0.510	0.520	0.520	626,700
2026-02-02	0.510	0.520	0.500	0.510	0.510	2,505,600
2026-01-30	0.530	0.530	0.510	0.520	0.520	1,642,700
2026-01-29	0.540	0.540	0.520	0.530	0.530	934,600

← NewerPage 3 of 21 · 1,221 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.