Thailand - Delayed Quote THB

Master Style Public Company Limited (MASTER.BK)

30.25

+0.50

+(1.68%)

At close: 4:39:52 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	30.00	30.50	29.75	30.25	30.25	1,793,382
Jan 29, 2025	31.25	31.50	29.50	29.75	29.75	3,269,700
Jan 28, 2025	29.50	31.50	29.25	31.50	31.50	4,272,200
Jan 27, 2025	30.00	31.00	29.25	29.50	29.50	2,376,900
Jan 24, 2025	30.25	30.50	28.50	30.00	30.00	4,556,200
Jan 23, 2025	30.75	31.25	29.75	30.25	30.25	3,527,400
Jan 22, 2025	31.75	32.00	30.50	30.75	30.75	3,432,800
Jan 21, 2025	33.25	33.50	31.25	31.75	31.75	7,040,200
Jan 20, 2025	32.25	34.00	31.50	32.25	32.25	15,870,600
Jan 17, 2025	30.00	31.75	24.80	29.50	29.50	41,262,300
Jan 16, 2025	35.00	36.25	28.25	32.25	32.25	85,127,200
Jan 15, 2025	44.50	44.50	40.25	40.25	40.25	5,808,000
Jan 14, 2025	46.00	46.50	44.00	44.50	44.50	4,915,700
Jan 13, 2025	46.75	47.00	46.00	46.00	46.00	5,823,700
Jan 10, 2025	47.00	47.75	46.50	47.00	47.00	5,098,700
Jan 9, 2025	47.75	48.00	46.50	47.00	47.00	4,862,300
Jan 8, 2025	46.75	48.50	46.50	48.00	48.00	5,302,500
Jan 7, 2025	46.75	47.25	46.75	47.00	47.00	5,580,700
Jan 6, 2025	47.25	47.75	46.50	46.75	46.75	5,269,600
Jan 3, 2025	45.75	48.00	45.75	47.50	47.50	8,328,400
Jan 2, 2025	45.50	46.25	45.00	45.75	45.75	5,733,000
Dec 30, 2024	45.25	45.75	45.00	45.25	45.25	4,194,200
Dec 27, 2024	45.25	45.50	45.00	45.25	45.25	3,637,300
Dec 26, 2024	45.25	45.50	45.00	45.25	45.25	3,453,900
Dec 25, 2024	45.25	45.50	45.25	45.25	45.25	4,259,900
Dec 24, 2024	45.50	45.75	45.25	45.25	45.25	5,377,200
Dec 23, 2024	44.75	45.25	44.75	45.25	45.25	7,154,800
Dec 20, 2024	44.50	44.75	43.75	44.75	44.75	1,863,900
Dec 19, 2024	45.25	45.50	44.50	44.50	44.50	3,500,800
Dec 18, 2024	46.25	46.50	45.25	45.50	45.50	3,686,800
Dec 17, 2024	46.25	46.50	46.00	46.00	46.00	4,223,600
Dec 16, 2024	46.00	46.50	44.50	46.25	46.25	4,615,300
Dec 13, 2024	45.50	46.00	45.25	46.00	46.00	3,725,800
Dec 12, 2024	45.75	46.25	45.50	45.50	45.50	3,728,900
Dec 11, 2024	45.00	46.00	45.00	45.50	45.50	4,670,100
Dec 9, 2024	44.75	45.25	44.75	45.00	45.00	2,326,400
Dec 6, 2024	43.75	44.75	43.75	44.75	44.75	2,643,700
Dec 4, 2024	44.00	44.25	43.75	44.00	44.00	1,975,400
Dec 3, 2024	43.75	44.00	43.50	44.00	44.00	1,797,000
Dec 2, 2024	43.50	44.00	43.00	44.00	44.00	4,034,400
Nov 29, 2024	43.00	43.50	42.75	43.50	43.50	3,719,500
Nov 28, 2024	42.25	43.25	42.25	43.25	43.25	2,523,700
Nov 27, 2024	42.00	42.50	42.00	42.00	42.00	2,291,500
Nov 26, 2024	42.00	42.75	41.75	42.00	42.00	3,521,200
Nov 25, 2024	42.25	42.50	42.00	42.00	42.00	2,564,400
Nov 22, 2024	42.25	43.00	42.25	42.25	42.25	2,611,500
Nov 21, 2024	42.25	43.00	42.00	42.00	42.00	2,289,900
Nov 20, 2024	42.00	42.50	41.75	42.00	42.00	1,429,100
Nov 19, 2024	43.25	44.00	42.00	42.00	42.00	3,501,100
Nov 18, 2024	46.00	46.25	43.00	43.00	43.00	4,198,400
Nov 15, 2024	46.25	47.00	45.75	46.00	46.00	2,227,100
Nov 14, 2024	44.25	46.75	43.25	46.50	46.50	6,011,000
Nov 13, 2024	46.00	46.50	44.00	44.50	44.50	3,149,700
Nov 12, 2024	46.25	46.75	45.50	45.75	45.75	2,233,900
Nov 11, 2024	45.50	46.50	44.75	46.50	46.50	2,848,900
Nov 8, 2024	44.50	45.50	44.25	45.50	45.50	2,752,300
Nov 7, 2024	44.25	45.00	44.25	44.50	44.50	2,772,800
Nov 6, 2024	46.25	46.25	44.00	44.00	44.00	3,380,900
Nov 5, 2024	47.25	47.50	46.25	46.50	46.50	1,684,900
Nov 4, 2024	47.75	48.00	46.75	47.00	47.00	2,153,900
Nov 1, 2024	47.75	48.00	47.00	47.50	47.50	1,788,400
Oct 31, 2024	47.00	48.00	47.00	47.75	47.75	2,272,600
Oct 30, 2024	47.25	47.75	46.75	47.00	47.00	2,281,400
Oct 29, 2024	48.50	48.50	47.25	47.25	47.25	2,175,900
Oct 28, 2024	48.75	48.75	47.50	48.50	48.50	2,309,900
Oct 25, 2024	48.75	49.25	47.75	48.50	48.50	3,220,700
Oct 24, 2024	46.50	47.25	46.25	47.00	47.00	1,972,700
Oct 22, 2024	48.00	48.25	46.50	46.50	46.50	2,437,100
Oct 21, 2024	47.00	48.25	46.50	48.00	48.00	2,984,500
Oct 18, 2024	46.50	47.50	46.50	47.00	47.00	2,617,000
Oct 17, 2024	46.50	47.00	46.00	46.75	46.75	2,255,600
Oct 16, 2024	46.25	47.00	46.00	47.00	47.00	2,395,400
Oct 15, 2024	48.00	48.00	46.00	46.25	46.25	2,917,300
Oct 11, 2024	46.75	48.25	46.75	47.75	47.75	3,353,500
Oct 10, 2024	47.25	48.25	46.25	46.50	46.50	3,890,700
Oct 9, 2024	44.50	46.25	44.50	46.25	46.25	2,767,900
Oct 8, 2024	45.75	46.00	44.75	45.00	45.00	2,209,500
Oct 7, 2024	45.75	47.00	45.75	46.00	46.00	1,738,100
Oct 4, 2024	45.00	45.50	43.75	45.50	45.50	2,565,900
Oct 3, 2024	47.25	47.25	44.75	44.75	44.75	4,525,900
Oct 2, 2024	49.75	49.75	47.50	47.50	47.50	1,182,100
Oct 1, 2024	50.00	50.50	49.00	49.50	49.50	1,024,200
Sep 30, 2024	49.75	50.00	49.25	50.00	50.00	359,800
Sep 27, 2024	50.25	50.75	49.50	49.75	49.75	781,600
Sep 26, 2024	51.25	51.50	50.25	50.25	50.25	596,400
Sep 25, 2024	51.50	52.00	50.50	51.25	51.25	784,500
Sep 24, 2024	49.50	51.50	49.50	51.25	51.25	992,500
Sep 23, 2024	49.75	50.25	49.00	49.25	49.25	864,000
Sep 20, 2024	51.00	51.00	51.00	51.00	51.00	-
Sep 19, 2024	51.00	52.00	50.50	51.00	51.00	1,432,200
Sep 18, 2024	50.75	52.25	50.25	50.25	50.25	1,890,600
Sep 17, 2024	49.50	50.50	48.75	50.25	50.25	1,279,100
Sep 16, 2024	47.25	49.25	46.75	49.25	49.25	1,951,900
Sep 13, 2024	47.75	47.75	47.00	47.00	47.00	819,100
Sep 12, 2024	48.50	48.75	47.25	47.50	47.50	1,403,600
Sep 11, 2024	47.00	48.25	46.25	48.00	48.00	2,232,100
Sep 10, 2024	48.50	48.75	46.75	47.00	47.00	1,945,700
Sep 9, 2024	44.75	44.75	44.75	44.75	44.75	-
Sep 6, 2024	45.50	46.00	44.25	44.75	44.75	1,758,200
Sep 5, 2024	42.50	45.00	42.50	45.00	45.00	2,464,600
Sep 4, 2024	42.75	43.25	42.00	42.00	42.00	924,700
Sep 3, 2024	43.00	43.75	43.00	43.25	43.25	489,400
Sep 2, 2024	44.00	44.00	42.50	42.75	42.75	602,100
Aug 30, 2024	43.50	44.25	43.50	43.75	43.75	1,079,900
Aug 29, 2024	42.50	43.75	42.25	43.25	43.25	1,071,200
Aug 28, 2024	42.50	42.75	42.00	42.75	42.75	1,480,500
Aug 27, 2024	43.75	44.00	41.75	42.50	42.50	2,994,400
Aug 26, 2024	46.00	46.00	43.75	43.75	43.75	2,083,600
Aug 23, 2024	45.00	46.00	44.50	46.00	46.00	1,112,200
Aug 22, 2024	45.75	46.00	44.50	44.50	44.50	1,042,300
Aug 21, 2024	44.25	45.75	44.25	45.25	45.25	925,700
Aug 20, 2024	44.75	45.25	44.00	44.50	44.50	1,653,700
Aug 19, 2024	42.50	44.75	42.50	44.25	44.25	1,925,800
Aug 16, 2024	41.25	43.50	41.25	42.75	42.75	2,941,900
Aug 15, 2024	39.50	41.00	37.75	40.75	40.75	6,246,600
Aug 14, 2024	40.25	42.25	40.00	41.50	41.50	2,824,300
Aug 13, 2024	40.25	41.00	39.00	40.00	40.00	2,087,200
Aug 9, 2024	40.50	41.25	40.00	40.25	40.25	2,960,500
Aug 8, 2024	38.00	40.25	37.50	39.75	39.75	4,382,900
Aug 7, 2024	44.00	44.25	37.00	39.50	39.50	10,210,000
Aug 6, 2024	45.50	45.75	42.00	43.50	43.50	3,057,800
Aug 5, 2024	46.25	46.25	43.25	44.50	44.50	2,755,700
Aug 2, 2024	49.00	49.00	49.00	49.00	49.00	-
Aug 1, 2024	49.75	50.75	48.75	49.00	49.00	1,225,800
Jul 31, 2024	48.25	50.50	48.25	49.50	49.50	1,337,200
Jul 30, 2024	49.75	49.75	49.75	49.75	49.75	-
Jul 26, 2024	48.75	50.00	48.75	49.75	49.75	1,046,800
Jul 25, 2024	50.00	50.75	48.50	48.75	48.75	1,628,600
Jul 24, 2024	51.25	52.00	49.75	50.25	50.25	1,477,400
Jul 23, 2024	53.00	53.25	49.00	50.75	50.75	4,427,900
Jul 19, 2024	57.25	57.50	53.25	53.25	53.25	4,759,200
Jul 18, 2024	59.00	59.50	57.50	57.50	57.50	944,700
Jul 17, 2024	60.25	60.50	58.75	58.75	58.75	1,287,300
Jul 16, 2024	61.00	61.25	60.00	60.00	60.00	546,900
Jul 15, 2024	61.50	61.50	61.50	61.50	61.50	-
Jul 12, 2024	61.50	61.50	61.50	61.50	61.50	-
Jul 11, 2024	62.25	62.25	61.25	61.50	61.50	506,600
Jul 10, 2024	60.25	62.00	60.25	61.75	61.75	1,420,300
Jul 9, 2024	60.75	61.25	60.25	60.25	60.25	524,000
Jul 8, 2024	60.50	61.00	60.00	60.50	60.50	910,900
Jul 5, 2024	60.75	61.25	60.25	60.75	60.75	826,500
Jul 4, 2024	61.25	63.50	60.25	60.25	60.25	2,654,400
Jul 3, 2024	61.00	61.75	60.25	61.25	61.25	801,200
Jul 2, 2024	61.25	62.00	60.50	61.00	61.00	1,059,000
Jul 1, 2024	62.00	62.75	60.25	60.75	60.75	1,587,100
Jun 28, 2024	65.00	65.00	62.75	62.75	62.75	991,600
Jun 27, 2024	63.75	64.75	63.50	64.00	64.00	821,800
Jun 26, 2024	64.50	64.50	64.50	64.50	64.50	-
Jun 25, 2024	65.25	65.75	64.00	64.50	64.50	1,187,900
Jun 24, 2024	61.75	65.25	61.75	65.00	65.00	4,273,500
Jun 21, 2024	58.50	61.00	58.25	61.00	61.00	1,445,900
Jun 20, 2024	59.00	60.50	58.50	58.75	58.75	1,357,600
Jun 19, 2024	59.50	59.50	56.00	59.25	59.25	2,678,100
Jun 18, 2024	59.00	60.50	58.75	59.00	59.00	1,595,600
Jun 17, 2024	62.00	62.00	62.00	62.00	62.00	-
Jun 14, 2024	63.50	63.75	61.75	62.00	62.00	918,800
Jun 13, 2024	63.75	64.50	62.75	63.00	63.00	1,093,300
Jun 12, 2024	60.75	64.50	60.50	63.75	63.75	3,265,100
Jun 11, 2024	60.25	61.00	59.50	60.75	60.75	680,300
Jun 10, 2024	61.00	62.00	60.00	60.00	60.00	802,400
Jun 7, 2024	60.25	61.50	58.50	61.50	61.50	2,462,100
Jun 6, 2024	63.25	63.50	60.00	60.00	60.00	2,477,900
Jun 5, 2024	63.00	63.75	62.50	63.00	63.00	805,500
Jun 4, 2024	63.00	63.50	61.75	62.75	62.75	1,220,900
May 31, 2024	64.00	64.00	62.50	62.50	62.50	885,600
May 30, 2024	63.25	64.50	62.25	64.00	64.00	1,330,100
May 29, 2024	64.25	64.75	63.00	63.25	63.25	1,226,800
May 28, 2024	65.00	65.75	63.50	64.50	64.50	1,729,200
May 27, 2024	62.00	65.75	61.50	64.75	64.75	3,743,000
May 24, 2024	61.50	62.00	61.25	61.75	61.75	259,200
May 23, 2024	62.75	63.50	61.25	61.25	61.25	1,714,000
May 21, 2024	61.50	63.75	61.25	62.75	62.75	1,736,800
May 20, 2024	62.50	66.00	62.00	62.00	62.00	4,064,600
May 17, 2024	61.25	63.50	60.25	62.50	62.50	3,938,200
May 16, 2024	57.75	57.75	57.75	57.75	57.75	-
May 15, 2024	58.25	58.25	57.25	57.75	57.75	808,800
May 14, 2024	58.25	59.50	58.00	58.00	58.00	1,014,900
May 13, 2024	57.00	58.75	56.75	58.25	58.25	1,327,400
May 10, 2024	58.25	58.25	56.50	56.75	56.75	1,415,400
May 9, 2024	58.25	59.25	56.75	57.00	57.00	1,717,600
May 8, 2024	59.50	61.00	57.50	58.00	58.00	2,110,500
May 7, 2024	59.50	59.50	59.50	59.50	59.50	-
May 3, 2024	59.75	60.25	59.25	59.50	59.50	894,800
May 2, 2024	63.50	63.50	63.50	63.50	63.50	-
Apr 30, 2024	64.00	64.75	63.25	63.50	63.50	546,700
Apr 29, 2024	64.75	64.75	63.25	63.25	63.25	516,300
Apr 26, 2024	64.75	65.75	64.00	64.00	64.00	1,072,900
Apr 25, 2024	64.75	66.50	64.75	65.50	65.50	1,073,300
Apr 24, 2024	65.00	65.50	64.50	65.00	65.00	617,900
Apr 23, 2024	62.75	65.25	62.75	64.25	64.25	1,193,200
Apr 22, 2024	62.00	63.50	61.75	63.00	63.00	779,600
Apr 19, 2024	61.50	62.25	60.75	60.75	60.75	1,335,000
Apr 18, 2024	63.00	64.00	61.50	63.00	63.00	1,489,200
Apr 17, 2024	63.25	63.75	62.00	62.25	62.25	1,693,000
Apr 11, 2024	65.00	65.75	63.50	63.50	63.50	1,462,400
Apr 10, 2024	66.00	66.75	64.75	64.75	64.75	1,578,100
Apr 9, 2024	65.50	67.00	64.75	65.50	65.50	1,155,200
Apr 5, 2024	65.75	67.00	65.00	65.25	65.25	657,100
Apr 4, 2024	65.00	65.00	65.00	65.00	65.00	-
Apr 3, 2024	66.75	67.00	65.00	65.00	65.00	913,000
Apr 2, 2024	67.00	67.50	66.25	66.75	66.75	481,800
Apr 1, 2024	67.75	68.75	66.25	66.50	66.50	1,328,300
Mar 29, 2024	65.75	69.25	65.75	67.50	67.50	1,746,100
Mar 28, 2024	67.50	67.50	64.25	65.50	65.50	3,102,800
Mar 27, 2024	69.50	69.75	67.25	67.25	67.25	1,467,700
Mar 26, 2024	70.00	70.75	69.00	69.00	69.00	611,600
Mar 25, 2024	71.00	71.25	69.00	69.50	69.50	1,260,600
Mar 22, 2024	71.25	71.25	71.25	71.25	71.25	-
Mar 21, 2024	73.75	74.00	71.25	71.25	71.25	1,366,200
Mar 20, 2024	72.75	74.00	72.00	73.00	73.00	1,762,400
Mar 19, 2024	0.02 Dividend
Mar 19, 2024	73.00	74.00	70.00	72.25	72.25	4,275,700
Mar 19, 2024	1.142857:1 Stock Splits
Mar 18, 2024	68.25	71.09	68.25	69.13	69.11	1,992,228
Mar 15, 2024	67.38	71.53	67.38	68.69	68.67	2,911,428
Mar 14, 2024	65.63	68.03	65.41	68.03	68.02	2,247,771
Mar 13, 2024	64.75	65.63	64.31	65.41	65.39	1,120,685
Mar 12, 2024	64.31	66.94	64.31	64.31	64.30	2,275,428
Mar 11, 2024	64.31	65.19	63.44	63.88	63.86	827,314
Mar 8, 2024	64.31	65.84	63.66	64.31	64.30	1,981,371
Mar 7, 2024	64.09	65.19	63.44	63.88	63.86	1,062,628
Mar 6, 2024	64.97	66.06	63.88	64.31	64.30	1,608,114
Mar 5, 2024	62.56	66.06	62.34	64.97	64.95	2,979,885
Mar 4, 2024	64.31	65.19	60.16	62.78	62.77	4,272,228
Mar 1, 2024	64.75	65.63	63.44	63.88	63.86	1,230,057
Feb 29, 2024	65.84	66.28	63.88	64.53	64.52	2,841,028
Feb 28, 2024	67.16	68.69	65.84	65.84	65.83	2,973,485
Feb 27, 2024	63.22	68.03	63.00	67.16	67.14	4,251,542
Feb 23, 2024	63.00	64.31	62.13	63.66	63.64	7,231,085
Feb 22, 2024	58.19	59.72	57.97	59.50	59.49	3,944,342
Feb 21, 2024	57.75	58.63	56.22	57.75	57.74	2,785,942
Feb 20, 2024	57.53	59.06	57.09	57.97	57.96	3,419,314
Feb 19, 2024	56.66	58.19	56.66	57.75	57.74	1,893,257
Feb 16, 2024	56.88	57.75	56.22	56.66	56.64	1,929,599
Feb 15, 2024	57.53	57.53	56.22	56.44	56.42	2,408,914
Feb 14, 2024	56.66	58.41	56.66	57.75	57.74	2,964,571
Feb 13, 2024	58.41	58.41	56.22	56.66	56.64	5,928,914
Feb 12, 2024	56.44	58.84	56.22	58.19	58.17	2,822,514
Feb 9, 2024	54.25	56.88	53.59	56.66	56.64	2,622,399
Feb 8, 2024	55.13	55.56	54.03	54.03	54.02	1,576,571
Feb 7, 2024	55.78	56.00	54.91	55.13	55.11	1,327,314
Feb 6, 2024	55.56	56.22	55.13	55.34	55.33	1,183,999
Feb 5, 2024	56.22	56.44	54.47	55.34	55.33	1,388,114
Feb 2, 2024	56.00	57.31	55.78	56.22	56.21	1,099,771
Feb 1, 2024	55.56	56.22	55.34	55.56	55.55	526,628
Jan 31, 2024	56.44	56.66	55.56	55.78	55.77	601,714
Jan 30, 2024	56.88	57.75	56.00	56.44	56.42	412,799

MEDEZE.BK MEDEZE_MEDEZE GROUP

9.20

-1.60%

BDMS.BK Bangkok Dusit Medical Services Public Company Limited

23.90

0.00%

SGRY Surgery Partners, Inc.

25.75

0.00%

WELL.TO WELL Health Technologies Corp.

6.22

-5.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Master Style Public Company Limited (MASTER.BK)

Related Tickers