Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.620	0.660	0.620	0.640	0.640	6,612,200
2025-08-06	0.610	0.620	0.610	0.620	0.620	1,108,700
2025-08-05	0.600	0.620	0.600	0.620	0.620	1,910,400
2025-08-04	0.620	0.620	0.600	0.610	0.610	2,861,500
2025-08-01	0.620	0.640	0.620	0.620	0.620	5,031,200
2025-07-31	0.610	0.620	0.600	0.610	0.610	1,518,600
2025-07-30	0.610	0.630	0.600	0.610	0.610	3,501,300
2025-07-29	0.620	0.630	0.600	0.600	0.600	6,723,800
2025-07-25	0.580	0.610	0.570	0.610	0.610	7,096,000
2025-07-24	0.590	0.600	0.570	0.570	0.570	1,570,900
2025-07-23	0.560	0.600	0.560	0.590	0.590	3,814,100
2025-07-22	0.570	0.590	0.550	0.550	0.550	2,914,500
2025-07-21	0.590	0.600	0.560	0.560	0.560	2,635,100
2025-07-18	0.590	0.610	0.590	0.590	0.590	1,448,800
2025-07-17	0.610	0.610	0.590	0.600	0.600	1,609,300
2025-07-16	0.580	0.610	0.570	0.590	0.590	5,820,300
2025-07-15	0.550	0.580	0.540	0.570	0.570	3,692,300
2025-07-14	0.530	0.550	0.530	0.540	0.540	965,000
2025-07-11	0.550	0.550	0.540	0.540	0.540	718,400
2025-07-09	0.550	0.560	0.540	0.550	0.550	960,300
2025-07-08	0.540	0.560	0.530	0.550	0.550	2,706,900
2025-07-07	0.550	0.550	0.530	0.540	0.540	2,650,400
2025-07-04	0.560	0.570	0.550	0.560	0.560	1,501,000
2025-07-03	0.560	0.570	0.550	0.560	0.560	2,645,100
2025-07-02	0.530	0.560	0.520	0.560	0.560	7,393,500
2025-07-01	0.520	0.530	0.510	0.530	0.530	3,006,500
2025-06-30	0.520	0.530	0.510	0.520	0.520	1,550,900
2025-06-27	0.520	0.530	0.510	0.510	0.510	2,470,000
2025-06-26	0.530	0.540	0.520	0.520	0.520	5,318,800
2025-06-25	0.540	0.540	0.510	0.530	0.530	4,375,500
2025-06-24	0.550	0.560	0.520	0.530	0.530	12,257,300
2025-06-23	0.560	0.560	0.520	0.530	0.530	3,440,400
2025-06-20	0.590	0.590	0.570	0.570	0.570	993,000
2025-06-19	0.550	0.570	0.530	0.560	0.560	1,703,000
2025-06-18	0.610	0.610	0.550	0.560	0.560	3,099,500
2025-06-17	0.590	0.610	0.570	0.600	0.600	2,673,200
2025-06-16	0.570	0.580	0.510	0.580	0.580	4,664,700
2025-06-13	0.610	0.610	0.570	0.580	0.580	7,097,900
2025-06-12	0.630	0.630	0.610	0.620	0.620	3,209,800
2025-06-11	0.650	0.660	0.620	0.620	0.620	5,488,700
2025-06-10	0.630	0.660	0.620	0.650	0.650	7,301,600
2025-06-09	0.640	0.650	0.610	0.620	0.620	7,089,300
2025-06-06	0.660	0.660	0.630	0.640	0.640	4,352,600
2025-06-05	0.650	0.670	0.640	0.650	0.650	5,767,900
2025-06-04	0.670	0.680	0.640	0.650	0.650	13,822,400
2025-05-30	0.620	0.660	0.620	0.640	0.640	5,061,400
2025-05-29	0.620	0.650	0.620	0.630	0.630	2,892,800
2025-05-28	0.640	0.640	0.620	0.620	0.620	3,918,300
2025-05-27	0.650	0.650	0.620	0.630	0.630	3,416,200
2025-05-26	0.630	0.660	0.610	0.640	0.640	8,986,300
2025-05-23	0.630	0.640	0.630	0.630	0.630	2,621,000
2025-05-22	0.640	0.650	0.630	0.630	0.630	5,885,700
2025-05-21	0.690	0.690	0.640	0.660	0.660	11,489,400
2025-05-20	0.720	0.720	0.670	0.680	0.680	14,425,100
2025-05-19	0.690	0.730	0.660	0.710	0.710	25,550,600
2025-05-16	0.620	0.720	0.610	0.690	0.690	66,346,800
2025-05-15	0.650	0.660	0.610	0.610	0.610	6,763,500
2025-05-14	0.640	0.660	0.620	0.650	0.650	5,005,500
2025-05-13	0.630	0.650	0.620	0.630	0.630	4,258,500
2025-05-09	0.630	0.630	0.600	0.620	0.620	5,771,800

← NewerPage 6 of 21 · 1,225 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.