Matching Maximize Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.810	1.820	1.810	1.810	1.810	215,100
2022-03-04	1.820	1.830	1.810	1.830	1.830	2,200
2022-03-03	1.800	1.830	1.800	1.820	1.820	2,400
2022-03-02	1.840	1.880	1.810	1.810	1.810	23,600
2022-03-01	1.830	1.870	1.810	1.810	1.810	50,100
2022-02-28	1.820	1.840	1.770	1.820	1.820	27,000
2022-02-25	1.800	1.880	1.800	1.880	1.880	32,100
2022-02-24	1.880	1.880	1.790	1.800	1.800	50,300
2022-02-23	1.900	1.920	1.880	1.890	1.890	13,900
2022-02-22	1.900	1.950	1.900	1.950	1.950	1,300
2022-02-21	1.940	1.940	1.900	1.910	1.910	10,000
2022-02-18	1.900	1.990	1.900	1.900	1.900	81,600
2022-02-17	1.940	1.940	1.900	1.900	1.900	1,600
2022-02-15	1.930	1.930	1.900	1.920	1.920	10,400
2022-02-14	1.930	1.940	1.900	1.910	1.910	10,800
2022-02-11	1.950	1.950	1.920	1.940	1.940	1,900
2022-02-10	1.960	1.960	1.930	1.930	1.930	14,600
2022-02-09	1.910	1.960	1.910	1.950	1.950	7,200
2022-02-08	1.940	1.940	1.910	1.910	1.910	25,800
2022-02-07	1.950	1.950	1.920	1.940	1.940	13,700
2022-02-04	1.960	1.960	1.930	1.950	1.950	9,800
2022-02-03	1.960	1.970	1.930	1.940	1.940	35,500
2022-02-02	1.970	1.990	1.950	1.960	1.960	19,100
2022-02-01	2.000	2.000	1.930	1.980	1.980	32,800
2022-01-31	1.960	1.960	1.960	1.960	1.960	100
2022-01-28	1.980	1.980	1.930	1.930	1.930	6,000
2022-01-27	1.940	1.950	1.910	1.950	1.950	27,000
2022-01-26	1.910	1.960	1.910	1.940	1.940	32,900
2022-01-25	1.980	1.990	1.930	1.950	1.950	37,900
2022-01-24	1.920	1.990	1.920	1.960	1.960	96,000
2022-01-21	1.950	1.960	1.900	1.910	1.910	52,900
2022-01-20	1.970	1.980	1.920	1.930	1.930	91,800
2022-01-19	1.940	2.020	1.910	1.910	1.910	781,100
2022-01-18	1.860	2.120	1.850	1.880	1.880	1,290,500
2022-01-17	1.860	1.880	1.850	1.860	1.860	37,700
2022-01-14	1.880	1.900	1.870	1.880	1.880	13,500
2022-01-13	1.900	1.900	1.870	1.870	1.870	10,300
2022-01-12	1.850	1.910	1.850	1.880	1.880	110,000
2022-01-11	1.850	1.870	1.840	1.850	1.850	37,400
2022-01-10	1.850	1.890	1.840	1.850	1.850	9,400
2022-01-07	1.880	1.960	1.850	1.850	1.850	760,600
2022-01-06	1.860	2.020	1.840	1.860	1.860	675,800
2022-01-05	1.890	1.890	1.830	1.860	1.860	21,500
2022-01-04	1.900	1.910	1.850	1.850	1.850	19,400
2021-12-30	1.910	2.020	1.860	1.870	1.870	441,000
2021-12-29	1.900	1.900	1.870	1.870	1.870	20,900
2021-12-28	1.870	1.920	1.870	1.880	1.880	34,000
2021-12-27	1.940	1.940	1.900	1.900	1.900	10,300
2021-12-24	1.910	1.940	1.900	1.920	1.920	23,800
2021-12-23	1.990	1.990	1.900	1.910	1.910	63,900
2021-12-22	1.990	2.020	1.920	1.920	1.920	79,400
2021-12-21	1.990	2.060	1.920	1.920	1.920	286,700
2021-12-20	1.870	2.000	1.870	1.980	1.980	202,400
2021-12-17	1.890	1.900	1.870	1.870	1.870	18,600
2021-12-16	1.870	1.990	1.860	1.890	1.890	589,300
2021-12-15	1.870	1.880	1.870	1.870	1.870	27,300
2021-12-14	1.870	1.900	1.860	1.860	1.860	9,600
2021-12-13	1.800	1.890	1.800	1.860	1.860	41,700
2021-12-09	1.880	1.990	1.830	1.890	1.890	235,100
2021-12-08	1.860	1.910	1.850	1.870	1.870	7,100

← NewerPage 19 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.