Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.540	0.550	0.530	0.540	0.540	539,300
2026-01-27	0.530	0.540	0.520	0.530	0.530	1,525,800
2026-01-26	0.550	0.550	0.520	0.530	0.530	2,456,900
2026-01-23	0.570	0.570	0.560	0.560	0.560	298,600
2026-01-22	0.570	0.570	0.560	0.560	0.560	298,400
2026-01-21	0.570	0.570	0.560	0.560	0.560	916,000
2026-01-20	0.560	0.570	0.560	0.560	0.560	1,326,100
2026-01-19	0.560	0.570	0.550	0.570	0.570	407,000
2026-01-16	0.560	0.570	0.550	0.560	0.560	1,197,100
2026-01-15	0.540	0.560	0.540	0.560	0.560	1,509,800
2026-01-14	0.530	0.550	0.510	0.540	0.540	3,800,800
2026-01-13	0.530	0.530	0.500	0.530	0.530	2,407,800
2026-01-12	0.540	0.540	0.520	0.520	0.520	742,100
2026-01-09	0.540	0.540	0.520	0.540	0.540	740,400
2026-01-08	0.540	0.550	0.530	0.530	0.530	1,082,900
2026-01-07	0.540	0.550	0.530	0.550	0.550	4,113,600
2026-01-06	0.540	0.550	0.540	0.540	0.540	2,072,700
2026-01-05	0.560	0.560	0.540	0.550	0.550	1,304,200
2026-01-02	0.560	0.560	0.560	0.560	0.560	0
2026-01-01	0.560	0.560	0.560	0.560	0.560	0
2025-12-31	0.560	0.560	0.560	0.560	0.560	0
2025-12-30	0.550	0.560	0.540	0.560	0.560	394,600
2025-12-29	0.550	0.560	0.550	0.550	0.550	454,800
2025-12-26	0.560	0.560	0.530	0.550	0.550	3,727,600
2025-12-25	0.550	0.560	0.550	0.560	0.560	3,851,800
2025-12-24	0.570	0.570	0.550	0.560	0.560	2,670,000
2025-12-23	0.590	0.590	0.560	0.570	0.570	3,705,700
2025-12-22	0.610	0.610	0.570	0.580	0.580	1,723,100
2025-12-19	0.600	0.610	0.600	0.610	0.610	753,100
2025-12-18	0.610	0.620	0.600	0.600	0.600	1,380,600
2025-12-17	0.630	0.630	0.600	0.610	0.610	1,997,300
2025-12-16	0.610	0.630	0.610	0.620	0.620	491,300
2025-12-15	0.630	0.640	0.610	0.610	0.610	398,600
2025-12-12	0.610	0.660	0.600	0.630	0.630	2,069,900
2025-12-11	0.620	0.620	0.610	0.610	0.610	945,800
2025-12-10	0.620	0.620	0.620	0.620	0.620	0
2025-12-09	0.610	0.620	0.600	0.620	0.620	198,100
2025-12-08	0.620	0.620	0.600	0.610	0.610	462,700
2025-12-05	0.620	0.620	0.620	0.620	0.620	0
2025-12-04	0.620	0.630	0.600	0.620	0.620	1,095,100
2025-12-03	0.610	0.640	0.610	0.620	0.620	1,807,300
2025-12-02	0.600	0.630	0.600	0.620	0.620	1,542,100
2025-12-01	0.600	0.620	0.600	0.600	0.600	339,100
2025-11-28	0.600	0.610	0.600	0.600	0.600	424,000
2025-11-27	0.600	0.610	0.600	0.600	0.600	591,700
2025-11-26	0.600	0.610	0.590	0.600	0.600	652,000
2025-11-25	0.600	0.630	0.600	0.600	0.600	1,468,700
2025-11-24	0.600	0.610	0.600	0.600	0.600	361,200
2025-11-21	0.600	0.600	0.580	0.590	0.590	1,750,500
2025-11-20	0.620	0.630	0.610	0.610	0.610	431,300
2025-11-19	0.620	0.620	0.610	0.610	0.610	413,800
2025-11-18	0.620	0.620	0.600	0.620	0.620	1,249,700
2025-11-17	0.620	0.640	0.610	0.630	0.630	539,600
2025-11-14	0.660	0.670	0.590	0.620	0.620	3,786,400
2025-11-13	0.670	0.690	0.660	0.660	0.660	692,100
2025-11-12	0.690	0.700	0.670	0.680	0.680	1,653,500
2025-11-11	0.720	0.730	0.690	0.700	0.700	1,318,800
2025-11-10	0.700	0.740	0.690	0.710	0.710	2,589,200
2025-11-07	0.690	0.700	0.680	0.690	0.690	286,400
2025-11-06	0.680	0.720	0.680	0.680	0.680	1,563,000

← NewerPage 4 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.