Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.670	0.690	0.660	0.680	0.680	2,182,300
2025-11-04	0.700	0.710	0.680	0.680	0.680	1,378,500
2025-11-03	0.720	0.730	0.700	0.710	0.710	988,800
2025-10-31	0.730	0.740	0.720	0.720	0.720	334,200
2025-10-30	0.720	0.740	0.700	0.730	0.730	721,900
2025-10-29	0.750	0.750	0.720	0.720	0.720	410,500
2025-10-28	0.740	0.760	0.730	0.740	0.740	2,073,100
2025-10-27	0.720	0.760	0.720	0.730	0.730	2,201,300
2025-10-24	0.690	0.730	0.680	0.710	0.710	1,456,100
2025-10-22	0.680	0.700	0.680	0.700	0.700	653,600
2025-10-21	0.690	0.690	0.680	0.680	0.680	240,700
2025-10-20	0.690	0.710	0.680	0.680	0.680	924,700
2025-10-17	0.700	0.700	0.670	0.680	0.680	1,139,500
2025-10-16	0.700	0.720	0.700	0.700	0.700	467,500
2025-10-15	0.680	0.730	0.670	0.700	0.700	1,907,600
2025-10-14	0.680	0.700	0.660	0.680	0.680	2,051,500
2025-10-10	0.700	0.700	0.680	0.690	0.690	441,500
2025-10-09	0.690	0.720	0.690	0.700	0.700	2,914,500
2025-10-08	0.670	0.700	0.670	0.680	0.680	1,133,000
2025-10-07	0.670	0.670	0.670	0.670	0.670	0
2025-10-06	0.710	0.710	0.660	0.670	0.670	4,170,300
2025-10-03	0.740	0.740	0.700	0.710	0.710	4,037,400
2025-10-02	0.750	0.760	0.730	0.740	0.740	2,386,200
2025-10-01	0.740	0.760	0.740	0.750	0.750	1,915,600
2025-09-30	0.750	0.760	0.730	0.740	0.740	1,471,500
2025-09-29	0.790	0.790	0.740	0.760	0.760	2,354,600
2025-09-26	0.770	0.790	0.770	0.770	0.770	1,067,200
2025-09-25	0.790	0.810	0.770	0.770	0.770	6,293,200
2025-09-24	0.760	0.780	0.730	0.780	0.780	302,695,300
2025-09-23	0.780	0.790	0.760	0.760	0.760	2,476,800
2025-09-22	0.780	0.790	0.770	0.790	0.790	1,639,000
2025-09-19	0.780	0.800	0.780	0.780	0.780	3,125,700
2025-09-18	0.800	0.810	0.780	0.790	0.790	2,156,600
2025-09-17	0.800	0.810	0.800	0.810	0.810	2,340,000
2025-09-16	0.800	0.810	0.800	0.800	0.800	1,466,100
2025-09-15	0.790	0.800	0.780	0.800	0.800	2,592,400
2025-09-12	0.760	0.780	0.730	0.780	0.780	7,018,500
2025-09-11	0.810	0.820	0.750	0.760	0.760	5,033,500
2025-09-10	0.790	0.810	0.790	0.790	0.790	2,669,800
2025-09-09	0.770	0.810	0.770	0.790	0.790	4,712,700
2025-09-08	0.790	0.790	0.770	0.780	0.780	4,035,500
2025-09-05	0.760	0.770	0.760	0.770	0.770	2,746,100
2025-09-04	0.760	0.780	0.750	0.750	0.750	6,829,300
2025-09-03	0.710	0.760	0.710	0.760	0.760	5,783,600
2025-09-02	0.710	0.730	0.700	0.710	0.710	4,821,900
2025-09-01	0.680	0.730	0.680	0.710	0.710	8,282,000
2025-08-29	0.700	0.710	0.670	0.680	0.680	6,384,400
2025-08-28	0.660	0.740	0.660	0.690	0.690	35,502,000
2025-08-27	0.650	0.660	0.650	0.660	0.660	3,797,700
2025-08-26	0.660	0.670	0.640	0.640	0.640	5,389,700
2025-08-25	0.660	0.690	0.650	0.660	0.660	12,658,500
2025-08-22	0.620	0.660	0.620	0.640	0.640	14,294,700
2025-08-21	0.610	0.620	0.600	0.610	0.610	649,900
2025-08-20	0.610	0.610	0.600	0.610	0.610	1,651,900
2025-08-19	0.620	0.630	0.600	0.600	0.600	1,495,700
2025-08-18	0.620	0.630	0.610	0.620	0.620	1,024,700
2025-08-15	0.610	0.630	0.610	0.620	0.620	2,376,400
2025-08-14	0.640	0.640	0.610	0.610	0.610	3,681,900
2025-08-13	0.670	0.670	0.630	0.640	0.640	4,757,800
2025-08-08	0.640	0.650	0.620	0.620	0.620	1,774,200

← NewerPage 5 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.