Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	1.860	1.880	1.840	1.850	1.850	15,700
2022-06-08	1.870	1.890	1.850	1.890	1.890	62,000
2022-06-07	1.890	1.900	1.860	1.880	1.880	41,900
2022-06-06	1.910	1.930	1.890	1.890	1.890	48,100
2022-06-02	1.880	1.940	1.870	1.900	1.900	11,700
2022-06-01	1.910	1.950	1.890	1.890	1.890	109,200
2022-05-31	1.920	1.930	1.900	1.920	1.920	16,200
2022-05-30	1.930	1.960	1.900	1.910	1.910	26,000
2022-05-27	1.900	1.980	1.860	1.910	1.910	148,100
2022-05-26	1.890	1.890	1.890	1.890	1.890	1,700
2022-05-25	1.870	1.870	1.870	1.870	1.870	6,200
2022-05-24	1.900	1.930	1.900	1.900	1.900	6,800
2022-05-23	1.900	1.910	1.900	1.910	1.910	5,400
2022-05-20	1.900	1.910	1.890	1.890	1.890	3,300
2022-05-19	1.900	1.920	1.850	1.900	1.900	4,100
2022-05-18	1.850	1.850	1.850	1.850	1.850	2,000
2022-05-17	1.900	1.900	1.880	1.880	1.880	200
2022-05-13	1.890	1.910	1.860	1.860	1.860	5,200
2022-05-12	1.870	1.890	1.850	1.860	1.860	4,500
2022-05-11	1.850	1.900	1.850	1.870	1.870	28,600
2022-05-10	1.820	1.830	1.750	1.790	1.790	13,700
2022-05-09	1.840	1.850	1.820	1.820	1.820	8,000
2022-05-06	1.830	1.870	1.810	1.840	1.840	9,900
2022-05-05	1.830	1.850	1.810	1.820	1.820	10,800
2022-05-03	1.850	1.900	1.820	1.830	1.830	8,300
2022-04-29	1.930	2.040	1.820	1.840	1.840	471,700
2022-04-28	1.930	1.960	1.880	1.880	1.880	7,600
2022-04-27	1.890	1.890	1.880	1.880	1.880	2,300
2022-04-26	1.850	1.930	1.850	1.900	1.900	8,000
2022-04-25	1.870	1.880	1.870	1.870	1.870	3,300
2022-04-22	1.900	1.900	1.830	1.850	1.850	11,200
2022-04-21	1.940	1.950	1.880	1.890	1.890	1,400
2022-04-20	1.860	1.970	1.860	1.930	1.930	39,300
2022-04-19	1.910	1.960	1.860	1.900	1.900	7,900
2022-04-18	1.910	1.990	1.910	1.910	1.910	11,000
2022-04-12	1.710	1.950	1.710	1.910	1.910	477,000
2022-04-11	1.930	1.930	1.850	1.860	1.860	34,400
2022-04-08	1.950	1.990	1.900	1.930	1.930	88,800
2022-04-07	1.830	2.300	1.830	1.950	1.950	380,700
2022-04-05	1.790	1.790	1.790	1.790	1.790	3,100
2022-04-04	1.780	1.800	1.780	1.790	1.790	17,400
2022-04-01	1.780	1.780	1.780	1.780	1.780	100
2022-03-31	1.850	1.850	1.790	1.790	1.790	27,100
2022-03-30	1.850	1.860	1.810	1.830	1.830	9,400
2022-03-29	1.810	1.870	1.810	1.830	1.830	29,500
2022-03-28	1.810	1.810	1.760	1.760	1.760	2,800
2022-03-25	1.800	1.800	1.780	1.780	1.780	1,700
2022-03-24	1.790	1.800	1.790	1.790	1.790	7,300
2022-03-23	1.770	1.820	1.740	1.740	1.740	8,100
2022-03-22	1.770	1.800	1.740	1.760	1.760	44,200
2022-03-21	1.800	1.800	1.800	1.800	1.800	500
2022-03-18	1.800	1.800	1.800	1.800	1.800	0
2022-03-17	1.850	1.850	1.800	1.800	1.800	10,100
2022-03-16	1.790	1.790	1.760	1.760	1.760	600
2022-03-15	1.720	1.840	1.720	1.760	1.760	14,500
2022-03-14	1.780	1.780	1.730	1.750	1.750	16,900
2022-03-11	1.780	1.800	1.710	1.740	1.740	31,100
2022-03-10	1.750	1.760	1.700	1.700	1.700	13,500
2022-03-09	1.780	1.780	1.720	1.730	1.730	7,500
2022-03-08	1.830	1.830	1.720	1.800	1.800	59,800

← NewerPage 18 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.