Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.020	1.020	0.950	0.980	0.980	9,098,300
2025-02-04	1.040	1.050	1.010	1.020	1.020	4,567,300
2025-02-03	1.000	1.050	1.000	1.040	1.040	10,666,900
2025-01-31	1.020	1.040	1.000	1.020	1.020	4,702,800
2025-01-30	1.020	1.030	1.000	1.020	1.020	6,184,200
2025-01-29	1.030	1.040	1.000	1.010	1.010	5,822,800
2025-01-28	1.020	1.030	1.000	1.030	1.030	3,983,200
2025-01-27	1.050	1.070	1.010	1.010	1.010	11,645,600
2025-01-24	1.030	1.080	1.020	1.060	1.060	15,109,900
2025-01-23	1.050	1.050	1.020	1.020	1.020	3,770,000
2025-01-22	1.050	1.070	1.040	1.050	1.050	4,957,000
2025-01-21	1.010	1.060	1.010	1.050	1.050	6,986,600
2025-01-20	1.000	1.020	0.980	1.010	1.010	2,448,700
2025-01-17	1.030	1.040	0.980	1.010	1.010	16,138,200
2025-01-16	1.050	1.060	1.030	1.030	1.030	5,114,500
2025-01-15	1.040	1.060	1.020	1.050	1.050	6,921,000
2025-01-14	1.100	1.100	1.040	1.040	1.040	13,198,800
2025-01-13	1.050	1.100	1.030	1.090	1.090	13,390,700
2025-01-10	1.030	1.070	1.010	1.050	1.050	8,619,600
2025-01-09	1.100	1.110	1.020	1.030	1.030	32,830,000
2025-01-08	1.110	1.120	1.090	1.100	1.100	12,430,000
2025-01-07	1.120	1.140	1.100	1.120	1.120	19,801,500
2025-01-06	1.100	1.130	1.090	1.120	1.120	17,946,500
2025-01-03	1.140	1.170	1.090	1.100	1.100	49,903,400
2025-01-02	1.060	1.160	1.040	1.140	1.140	49,939,900
2024-12-30	1.100	1.100	1.050	1.050	1.050	16,801,200
2024-12-27	1.050	1.090	1.050	1.090	1.090	13,420,400
2024-12-26	1.050	1.070	1.050	1.050	1.050	11,517,600
2024-12-25	1.090	1.170	1.030	1.040	1.040	114,923,400
2024-12-24	1.030	1.120	1.030	1.100	1.100	49,149,200
2024-12-23	1.040	1.050	1.000	1.020	1.020	10,231,200
2024-12-20	1.020	1.060	1.020	1.030	1.030	14,808,300
2024-12-19	1.090	1.120	1.010	1.010	1.010	53,473,900
2024-12-18	1.080	1.140	1.060	1.080	1.080	49,641,200
2024-12-17	0.950	1.080	0.930	1.060	1.060	72,081,200
2024-12-16	0.930	0.950	0.910	0.950	0.950	7,177,200
2024-12-13	0.920	0.960	0.920	0.930	0.930	7,870,000
2024-12-12	0.940	0.950	0.920	0.920	0.920	7,002,900
2024-12-11	0.930	0.970	0.930	0.940	0.940	4,561,100
2024-12-09	0.930	0.940	0.910	0.930	0.930	4,678,800
2024-12-06	0.940	0.950	0.930	0.930	0.930	4,128,600
2024-12-04	0.960	0.970	0.940	0.940	0.940	4,948,600
2024-12-03	0.940	0.990	0.920	0.970	0.970	22,580,600
2024-12-02	0.890	0.940	0.890	0.920	0.920	10,348,500
2024-11-29	0.910	0.920	0.890	0.900	0.900	6,839,100
2024-11-28	0.870	0.930	0.870	0.910	0.910	13,992,300
2024-11-27	0.890	0.910	0.830	0.870	0.870	17,129,900
2024-11-26	0.910	0.920	0.870	0.890	0.890	13,213,000
2024-11-25	0.960	0.970	0.890	0.900	0.900	19,858,700
2024-11-22	0.930	1.020	0.910	0.970	0.970	26,447,700
2024-11-21	0.930	0.950	0.910	0.920	0.920	9,087,900
2024-11-20	0.920	0.930	0.910	0.930	0.930	6,045,200
2024-11-19	0.900	0.960	0.900	0.930	0.930	16,072,600
2024-11-18	0.900	0.930	0.880	0.900	0.900	15,231,100
2024-11-15	1.030	1.030	0.920	0.930	0.930	21,401,200
2024-11-14	1.010	1.030	0.990	1.030	1.030	8,587,100
2024-11-13	1.070	1.070	1.010	1.010	1.010	16,626,200
2024-11-12	1.060	1.080	1.020	1.060	1.060	23,212,800
2024-11-11	1.130	1.150	1.010	1.050	1.050	29,703,300
2024-11-08	1.190	1.200	1.120	1.120	1.120	32,475,600

← NewerPage 8 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.