Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.630	0.660	0.620	0.630	0.630	7,417,100
2025-05-07	0.610	0.650	0.610	0.630	0.630	5,782,500
2025-05-06	0.630	0.640	0.610	0.610	0.610	3,100,400
2025-05-02	0.620	0.660	0.620	0.630	0.630	10,835,600
2025-04-30	0.660	0.660	0.600	0.620	0.620	13,127,000
2025-04-29	0.650	0.680	0.650	0.660	0.660	16,445,200
2025-04-28	0.660	0.660	0.630	0.640	0.640	7,947,100
2025-04-25	0.670	0.710	0.640	0.660	0.660	28,544,800
2025-04-24	0.600	0.720	0.600	0.680	0.680	52,209,100
2025-04-23	0.610	0.630	0.590	0.590	0.590	20,422,600
2025-04-22	0.550	0.690	0.550	0.620	0.620	48,645,700
2025-04-21	0.570	0.580	0.540	0.540	0.540	2,072,600
2025-04-18	0.550	0.600	0.550	0.570	0.570	5,645,400
2025-04-17	0.510	0.570	0.510	0.570	0.570	5,326,500
2025-04-16	0.510	0.530	0.500	0.510	0.510	3,531,000
2025-04-11	0.500	0.510	0.480	0.500	0.500	5,791,400
2025-04-10	0.530	0.550	0.490	0.500	0.500	11,148,500
2025-04-09	0.500	0.530	0.450	0.510	0.510	10,300,300
2025-04-08	0.470	0.520	0.430	0.500	0.500	33,012,200
2025-04-04	0.520	0.520	0.470	0.500	0.500	7,963,700
2025-04-03	0.560	0.560	0.490	0.530	0.530	12,361,500
2025-04-02	0.560	0.580	0.550	0.560	0.560	4,186,400
2025-04-01	0.580	0.600	0.550	0.550	0.550	11,779,800
2025-03-31	0.560	0.590	0.540	0.570	0.570	7,620,400
2025-03-28	0.590	0.620	0.570	0.570	0.570	4,787,200
2025-03-27	0.680	0.700	0.570	0.590	0.590	18,316,600
2025-03-26	0.690	0.710	0.620	0.670	0.670	9,701,800
2025-03-25	0.710	0.710	0.680	0.690	0.690	1,784,200
2025-03-24	0.710	0.720	0.700	0.700	0.700	1,312,600
2025-03-21	0.730	0.740	0.690	0.710	0.710	3,297,400
2025-03-20	0.750	0.750	0.730	0.730	0.730	1,308,600
2025-03-19	0.700	0.750	0.690	0.740	0.740	3,877,500
2025-03-18	0.730	0.740	0.670	0.700	0.700	5,007,200
2025-03-17	0.740	0.750	0.720	0.720	0.720	1,004,400
2025-03-14	0.740	0.750	0.730	0.740	0.740	667,100
2025-03-13	0.740	0.750	0.730	0.730	0.730	1,008,600
2025-03-12	0.790	0.790	0.730	0.730	0.730	4,914,400
2025-03-11	0.770	0.790	0.750	0.780	0.780	1,127,700
2025-03-10	0.790	0.800	0.770	0.770	0.770	1,912,600
2025-03-07	0.770	0.800	0.760	0.800	0.800	1,918,900
2025-03-06	0.800	0.810	0.780	0.780	0.780	2,006,400
2025-03-05	0.770	0.820	0.760	0.800	0.800	3,860,600
2025-03-04	0.770	0.800	0.760	0.760	0.760	5,333,300
2025-03-03	0.850	0.850	0.710	0.760	0.760	25,950,300
2025-02-28	0.870	0.870	0.820	0.840	0.840	5,679,200
2025-02-27	0.910	0.910	0.850	0.880	0.880	6,729,200
2025-02-26	0.900	0.930	0.840	0.900	0.900	13,523,400
2025-02-25	0.950	0.970	0.900	0.900	0.900	8,502,700
2025-02-24	0.960	0.970	0.940	0.960	0.960	3,798,300
2025-02-21	0.980	0.980	0.950	0.960	0.960	3,284,100
2025-02-20	1.000	1.000	0.950	0.970	0.970	8,124,700
2025-02-19	0.970	1.020	0.970	1.000	1.000	5,316,300
2025-02-18	0.940	1.020	0.940	0.990	0.990	10,483,500
2025-02-17	0.930	0.950	0.910	0.940	0.940	2,682,200
2025-02-14	0.960	0.970	0.930	0.930	0.930	1,595,000
2025-02-13	0.980	0.980	0.930	0.940	0.940	3,726,000
2025-02-11	0.930	0.970	0.930	0.960	0.960	2,746,100
2025-02-10	0.960	0.960	0.920	0.940	0.940	2,177,900
2025-02-07	0.930	0.960	0.880	0.960	0.960	8,234,200
2025-02-06	0.970	0.980	0.930	0.930	0.930	10,449,200

← NewerPage 7 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.