Major Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 239,700 |
| 2022-05-10 | 1.720 | 1.760 | 1.710 | 1.730 | 1.730 | 354,700 |
| 2022-05-09 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 215,500 |
| 2022-05-06 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 187,500 |
| 2022-05-05 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 709,400 |
| 2022-05-03 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 354,900 |
| 2022-04-29 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 138,200 |
| 2022-04-28 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 181,100 |
| 2022-04-27 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 755,600 |
| 2022-04-26 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 838,600 |
| 2022-04-25 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 415,700 |
| 2022-04-22 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 701,600 |
| 2022-04-21 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 314,100 |
| 2022-04-20 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 682,500 |
| 2022-04-19 | 1.830 | 1.860 | 1.830 | 1.830 | 1.830 | 783,100 |
| 2022-04-18 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 316,800 |
| 2022-04-12 | 1.840 | 1.850 | 1.830 | 1.830 | 1.830 | 495,800 |
| 2022-04-11 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 357,300 |
| 2022-04-08 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 299,500 |
| 2022-04-07 | 1.850 | 1.870 | 1.840 | 1.870 | 1.870 | 183,500 |
| 2022-04-05 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 602,700 |
| 2022-04-04 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 540,900 |
| 2022-04-01 | 1.860 | 1.920 | 1.860 | 1.890 | 1.890 | 2,015,100 |
| 2022-03-31 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 765,400 |
| 2022-03-30 | 1.870 | 1.880 | 1.850 | 1.870 | 1.870 | 980,900 |
| 2022-03-29 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 741,100 |
| 2022-03-28 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 350,400 |
| 2022-03-25 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 462,900 |
| 2022-03-24 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 333,100 |
| 2022-03-23 | 1.840 | 1.880 | 1.830 | 1.830 | 1.830 | 1,635,800 |
| 2022-03-22 | 1.820 | 1.850 | 1.800 | 1.830 | 1.830 | 685,600 |
| 2022-03-21 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 758,100 |
| 2022-03-18 | 1.850 | 1.890 | 1.830 | 1.840 | 1.840 | 2,546,900 |
| 2022-03-17 | 1.850 | 1.880 | 1.830 | 1.850 | 1.850 | 904,700 |
| 2022-03-16 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 375,200 |
| 2022-03-15 | 1.850 | 1.870 | 1.800 | 1.820 | 1.820 | 852,700 |
| 2022-03-14 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 695,800 |
| 2022-03-11 | 1.810 | 1.850 | 1.800 | 1.840 | 1.840 | 296,700 |
| 2022-03-10 | 1.820 | 1.850 | 1.810 | 1.830 | 1.830 | 934,600 |
| 2022-03-09 | 1.770 | 1.820 | 1.760 | 1.810 | 1.810 | 769,400 |
| 2022-03-08 | 1.730 | 1.770 | 1.700 | 1.760 | 1.760 | 2,239,100 |
| 2022-03-07 | 1.840 | 1.850 | 1.730 | 1.740 | 1.740 | 4,313,900 |
| 2022-03-04 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 1,148,800 |
| 2022-03-03 | 1.870 | 1.900 | 1.850 | 1.860 | 1.860 | 1,935,600 |
| 2022-03-02 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 1,345,800 |
| 2022-03-01 | 1.890 | 1.920 | 1.860 | 1.870 | 1.870 | 2,717,500 |
| 2022-02-28 | 1.910 | 1.930 | 1.890 | 1.910 | 1.910 | 802,600 |
| 2022-02-25 | 1.880 | 1.930 | 1.860 | 1.910 | 1.910 | 2,253,900 |
| 2022-02-24 | 1.940 | 1.940 | 1.840 | 1.840 | 1.840 | 6,628,900 |
| 2022-02-23 | 1.950 | 1.970 | 1.920 | 1.940 | 1.940 | 1,892,600 |
| 2022-02-22 | 1.940 | 1.980 | 1.920 | 1.940 | 1.940 | 2,664,800 |
| 2022-02-21 | 1.960 | 2.000 | 1.940 | 1.950 | 1.950 | 3,038,400 |
| 2022-02-18 | 1.970 | 2.020 | 1.970 | 1.980 | 1.980 | 1,126,700 |
| 2022-02-17 | 1.960 | 2.040 | 1.960 | 1.980 | 1.980 | 6,667,000 |
| 2022-02-15 | 1.930 | 1.980 | 1.930 | 1.960 | 1.960 | 2,510,500 |
| 2022-02-14 | 1.950 | 1.970 | 1.920 | 1.920 | 1.920 | 6,458,900 |
| 2022-02-11 | 2.000 | 2.020 | 1.930 | 1.980 | 1.980 | 7,534,700 |
| 2022-02-10 | 2.020 | 2.060 | 2.000 | 2.000 | 2.000 | 5,423,500 |
| 2022-02-09 | 2.080 | 2.120 | 1.990 | 2.000 | 2.000 | 20,205,801 |
| 2022-02-08 | 2.100 | 2.180 | 2.040 | 2.080 | 2.080 | 19,032,900 |
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.