Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.970	2.000	1.970	1.990	1.990	35,700
2022-12-02	1.970	1.990	1.970	1.990	1.990	19,300
2022-12-01	2.000	2.000	1.970	1.970	1.970	66,300
2022-11-30	2.000	2.100	1.980	1.980	1.980	914,800
2022-11-29	1.970	2.000	1.970	2.000	2.000	32,900
2022-11-28	1.950	1.960	1.940	1.960	1.960	72,600
2022-11-25	1.940	1.990	1.940	1.950	1.950	79,000
2022-11-24	1.980	2.160	1.940	1.940	1.940	516,400
2022-11-23	1.970	1.970	1.950	1.960	1.960	49,400
2022-11-22	1.970	2.000	1.960	1.960	1.960	66,000
2022-11-21	2.040	2.040	1.960	1.970	1.970	81,600
2022-11-18	1.930	1.980	1.930	1.940	1.940	22,700
2022-11-17	1.940	1.950	1.930	1.950	1.950	64,600
2022-11-16	2.000	2.000	1.950	1.950	1.950	91,500
2022-11-15	1.980	1.990	1.960	1.990	1.990	122,600
2022-11-14	2.000	2.000	1.960	1.970	1.970	53,700
2022-11-11	2.020	2.020	1.970	1.990	1.990	83,000
2022-11-10	2.000	2.020	1.980	1.990	1.990	161,800
2022-11-09	2.020	2.080	1.990	1.990	1.990	481,000
2022-11-08	2.020	2.240	2.000	2.000	2.000	4,947,100
2022-11-07	2.040	2.040	1.990	1.990	1.990	105,800
2022-11-04	2.060	2.060	2.040	2.040	2.040	96,800
2022-11-03	2.020	2.040	2.000	2.040	2.040	90,800
2022-11-02	2.000	2.040	2.000	2.040	2.040	83,400
2022-11-01	2.000	2.000	1.990	2.000	2.000	92,200
2022-10-31	2.000	2.000	1.990	2.000	2.000	118,300
2022-10-28	2.020	2.020	1.980	2.000	2.000	211,700
2022-10-27	2.020	2.020	1.980	2.000	2.000	212,100
2022-10-26	1.970	2.020	1.970	2.000	2.000	325,100
2022-10-25	1.920	2.020	1.920	1.970	1.970	774,600
2022-10-21	1.910	1.990	1.910	1.920	1.920	150,900
2022-10-20	1.960	2.080	1.890	1.890	1.890	1,115,400
2022-10-19	1.960	1.990	1.950	1.950	1.950	186,400
2022-10-18	1.920	1.960	1.910	1.950	1.950	436,700
2022-10-17	1.840	1.910	1.830	1.880	1.880	172,900
2022-10-12	1.870	1.940	1.830	1.830	1.830	570,900
2022-10-11	1.900	1.900	1.870	1.870	1.870	161,100
2022-10-10	1.910	1.970	1.890	1.900	1.900	56,900
2022-10-07	1.930	1.940	1.900	1.920	1.920	129,700
2022-10-06	1.910	1.950	1.890	1.920	1.920	361,300
2022-10-05	1.910	1.920	1.860	1.860	1.860	178,200
2022-10-04	1.940	1.940	1.860	1.870	1.870	138,600
2022-10-03	1.950	1.950	1.880	1.880	1.880	90,400
2022-09-30	1.920	1.920	1.890	1.900	1.900	236,700
2022-09-29	1.980	2.020	1.900	1.940	1.940	665,900
2022-09-28	1.950	2.040	1.950	1.980	1.980	758,700
2022-09-27	2.000	2.020	1.940	1.940	1.940	1,535,200
2022-09-26	1.920	1.980	1.900	1.970	1.970	931,300
2022-09-23	1.890	2.000	1.890	1.900	1.900	2,357,800
2022-09-22	1.930	1.930	1.880	1.880	1.880	138,700
2022-09-21	1.890	2.000	1.860	1.900	1.900	1,056,000
2022-09-20	1.850	1.900	1.840	1.850	1.850	124,900
2022-09-19	1.890	1.900	1.850	1.850	1.850	272,600
2022-09-16	1.920	1.950	1.900	1.900	1.900	127,100
2022-09-15	1.910	1.970	1.910	1.930	1.930	575,900
2022-09-14	1.930	1.970	1.910	1.910	1.910	429,400
2022-09-13	1.940	1.960	1.930	1.930	1.930	295,100
2022-09-12	1.960	1.960	1.920	1.920	1.920	475,900
2022-09-09	1.890	2.200	1.890	1.960	1.960	4,605,800
2022-09-08	1.870	2.000	1.860	1.880	1.880	428,700

← NewerPage 16 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.