Master Ad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.190	1.220	1.150	1.180	1.180	30,652,700
2024-11-06	1.190	1.300	1.130	1.190	1.190	152,671,300
2024-11-05	1.180	1.220	1.170	1.200	1.200	51,702,700
2024-11-04	1.190	1.210	1.110	1.190	1.190	111,399,600
2024-11-01	0.950	1.200	0.950	1.140	1.140	210,128,500
2024-10-31	0.930	0.960	0.910	0.940	0.940	6,785,300
2024-10-30	0.990	0.990	0.900	0.950	0.950	13,302,500
2024-10-29	0.990	0.990	0.980	0.990	0.990	6,763,900
2024-10-28	0.990	1.000	0.990	0.990	0.990	10,411,700
2024-10-25	0.990	0.990	0.990	0.990	0.990	1,821,000
2024-10-24	0.990	1.000	0.990	0.990	0.990	20,045,700
2024-10-22	0.990	1.000	0.990	0.990	0.990	12,735,000
2024-10-21	0.990	1.000	0.990	0.990	0.990	15,591,600
2024-10-18	0.990	1.000	0.990	0.990	0.990	5,532,600
2024-10-17	0.990	1.000	0.990	0.990	0.990	3,081,300
2024-10-16	0.990	1.000	0.990	0.990	0.990	5,885,500
2024-10-15	0.990	1.000	0.990	0.990	0.990	5,154,200
2024-10-11	0.990	1.000	0.990	1.000	1.000	12,122,900
2024-10-10	0.990	1.000	0.990	1.000	1.000	3,594,800
2024-10-09	0.990	1.000	0.990	0.990	0.990	15,616,300
2024-10-08	1.000	1.000	0.990	0.990	0.990	5,200,400
2024-10-07	0.980	1.000	0.980	0.990	0.990	58,439,600
2024-10-04	0.980	0.990	0.980	0.980	0.980	3,907,200
2024-10-03	0.980	0.990	0.980	0.980	0.980	1,363,100
2024-10-02	0.980	0.990	0.980	0.980	0.980	4,838,200
2024-10-01	0.980	0.990	0.980	0.980	0.980	4,938,700
2024-09-30	0.990	0.990	0.980	0.980	0.980	1,597,000
2024-09-27	0.980	0.990	0.980	0.990	0.990	10,687,000
2024-09-26	0.990	0.990	0.970	0.980	0.980	7,831,600
2024-09-25	0.980	0.990	0.980	0.980	0.980	5,585,600
2024-09-24	0.980	0.990	0.980	0.980	0.980	4,812,200
2024-09-23	0.980	0.990	0.980	0.980	0.980	16,948,100
2024-09-20	0.980	0.990	0.980	0.980	0.980	8,822,600
2024-09-19	0.980	0.990	0.980	0.980	0.980	3,051,000
2024-09-18	0.980	0.990	0.970	0.980	0.980	11,939,000
2024-09-17	0.980	0.990	0.970	0.980	0.980	17,272,500
2024-09-16	0.980	0.990	0.980	0.980	0.980	9,616,400
2024-09-13	0.980	0.990	0.980	0.980	0.980	8,115,400
2024-09-12	0.980	0.980	0.970	0.980	0.980	7,103,700
2024-09-11	0.970	0.990	0.970	0.980	0.980	13,785,200
2024-09-10	0.980	0.990	0.970	0.970	0.970	19,810,600
2024-09-09	0.980	0.980	0.970	0.980	0.980	17,762,700
2024-09-06	0.980	0.990	0.970	0.970	0.970	19,612,900
2024-09-05	0.970	0.980	0.970	0.980	0.980	23,482,500
2024-09-04	0.970	0.980	0.970	0.970	0.970	7,369,800
2024-09-03	0.970	0.980	0.970	0.970	0.970	17,282,300
2024-09-02	0.970	0.980	0.970	0.970	0.970	7,677,000
2024-08-30	0.970	0.980	0.970	0.970	0.970	27,098,900
2024-08-29	0.970	0.980	0.970	0.970	0.970	15,317,700
2024-08-28	0.970	0.980	0.970	0.970	0.970	28,765,900
2024-08-27	0.980	0.980	0.970	0.970	0.970	7,431,200
2024-08-26	0.980	0.980	0.970	0.980	0.980	65,209,400
2024-08-23	0.970	0.980	0.960	0.970	0.970	23,119,600
2024-08-22	0.970	0.970	0.960	0.960	0.960	63,438,600
2024-08-21	0.970	0.980	0.960	0.960	0.960	90,639,700
2024-08-20	0.950	0.970	0.950	0.970	0.970	65,708,400
2024-08-19	0.950	0.960	0.940	0.940	0.940	36,284,900
2024-08-16	0.930	0.950	0.930	0.940	0.940	18,963,500
2024-08-15	0.910	0.940	0.900	0.930	0.930	38,519,600
2024-08-14	0.910	0.930	0.900	0.910	0.910	106,319,300

← NewerPage 9 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.