Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	1.930	1.930	1.870	1.870	1.870	700,800
2022-09-06	1.930	1.940	1.920	1.930	1.930	135,800
2022-09-05	1.950	1.990	1.920	1.940	1.940	58,800
2022-09-02	1.950	2.000	1.940	1.960	1.960	150,000
2022-09-01	1.990	2.040	1.950	1.950	1.950	293,300
2022-08-31	2.000	2.020	1.970	1.970	1.970	83,700
2022-08-30	1.950	2.000	1.950	2.000	2.000	187,000
2022-08-29	1.990	1.990	1.950	1.950	1.950	320,300
2022-08-26	2.060	2.060	1.980	1.990	1.990	406,800
2022-08-25	2.020	2.020	1.990	2.020	2.020	349,800
2022-08-24	2.020	2.040	1.980	1.980	1.980	538,600
2022-08-23	2.020	2.060	2.000	2.000	2.000	254,800
2022-08-22	2.040	2.100	2.020	2.020	2.020	894,200
2022-08-19	2.080	2.140	2.040	2.040	2.040	1,077,100
2022-08-18	2.040	2.100	2.020	2.060	2.060	2,260,700
2022-08-17	2.020	2.060	2.020	2.040	2.040	801,600
2022-08-16	2.020	2.140	2.020	2.020	2.020	1,483,600
2022-08-15	2.000	2.040	1.980	2.020	2.020	442,400
2022-08-11	2.020	2.060	1.990	1.990	1.990	773,800
2022-08-10	2.080	2.100	2.000	2.040	2.040	1,239,400
2022-08-09	2.140	2.200	2.080	2.080	2.080	1,028,600
2022-08-08	2.060	2.120	2.060	2.080	2.080	689,800
2022-08-05	2.100	2.160	2.060	2.060	2.060	1,381,100
2022-08-04	2.020	2.300	2.020	2.100	2.100	7,194,700
2022-08-03	2.060	2.080	2.000	2.000	2.000	1,283,900
2022-08-02	2.180	2.200	2.020	2.080	2.080	2,575,000
2022-08-01	2.260	2.260	2.140	2.200	2.200	1,204,800
2022-07-27	2.240	2.300	2.160	2.220	2.220	3,688,700
2022-07-26	2.300	2.560	2.120	2.160	2.160	19,783,000
2022-07-25	2.220	2.280	2.100	2.220	2.220	2,150,900
2022-07-22	2.280	2.320	2.200	2.200	2.200	2,139,600
2022-07-21	2.260	2.360	2.200	2.240	2.240	4,216,000
2022-07-20	2.240	2.420	2.200	2.260	2.260	10,918,900
2022-07-19	2.100	2.340	2.020	2.260	2.260	11,270,500
2022-07-18	2.040	2.120	1.970	2.000	2.000	959,600
2022-07-15	2.020	2.100	1.940	1.950	1.950	2,005,700
2022-07-14	2.140	2.220	2.040	2.060	2.060	2,602,100
2022-07-12	2.160	2.240	2.100	2.120	2.120	1,739,200
2022-07-11	2.100	2.380	2.100	2.160	2.160	9,302,300
2022-07-08	1.990	2.460	1.990	2.120	2.120	33,751,800
2022-07-07	2.380	2.420	1.970	2.000	2.000	15,570,200
2022-07-06	1.670	2.180	1.600	2.180	2.180	31,690,700
2022-07-05	1.930	1.950	1.680	1.680	1.680	3,351,100
2022-07-04	2.100	2.120	1.930	1.930	1.930	982,400
2022-07-01	2.020	2.220	2.000	2.060	2.060	2,130,600
2022-06-30	2.300	2.300	2.000	2.040	2.040	2,996,200
2022-06-29	2.360	2.380	2.260	2.260	2.260	1,216,800
2022-06-28	2.380	2.500	2.320	2.340	2.340	3,953,200
2022-06-27	2.280	2.580	2.280	2.380	2.380	15,503,600
2022-06-24	2.320	2.460	2.240	2.260	2.260	5,503,400
2022-06-23	2.200	2.460	2.200	2.280	2.280	7,016,700
2022-06-22	2.300	2.340	2.160	2.180	2.180	2,678,800
2022-06-21	2.440	2.620	2.280	2.280	2.280	9,184,200
2022-06-20	2.200	2.540	2.140	2.440	2.440	12,740,700
2022-06-17	2.280	2.300	2.060	2.120	2.120	2,538,900
2022-06-16	2.360	2.680	2.260	2.260	2.260	18,730,100
2022-06-15	2.300	2.540	2.140	2.260	2.260	13,361,300
2022-06-14	2.320	2.320	2.040	2.200	2.200	7,870,300
2022-06-13	2.700	2.980	2.240	2.320	2.320	51,480,000
2022-06-10	1.900	2.400	1.900	2.400	2.400	15,080,200

← NewerPage 17 of 20 · 1,171 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.