Masterkool International Public Company Limited (KOOL.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

0.3800

+0.0100

(+2.70%)

At close: 04:39PM ICT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	5,219,516
May 08, 2024	0.3700	0.4000	0.3700	0.3700	0.3700	20,872,500
May 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 03, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	5,145,300
May 02, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	1,210,600
Apr 30, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	1,776,800
Apr 29, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	277,100
Apr 26, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	1,485,000
Apr 25, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	1,068,200
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 23, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	2,131,800
Apr 22, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	2,264,000
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 11, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	595,400
Apr 10, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	3,152,600
Apr 09, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	2,348,300
Apr 05, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	5,075,000
Apr 04, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	5,485,500
Apr 03, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	6,436,000
Apr 02, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	578,200
Apr 01, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	1,568,400
Mar 29, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	477,900
Mar 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 27, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	2,846,900
Mar 26, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	940,000
Mar 25, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,901,700
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 21, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,167,800
Mar 20, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	2,270,600
Mar 19, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	492,800
Mar 18, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	2,547,100
Mar 15, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	6,282,400
Mar 14, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	1,672,300
Mar 14, 2024	0.0125 Dividend
Mar 13, 2024	0.4000	0.4100	0.4000	0.4000	0.3875	2,856,700
Mar 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4069	-
Mar 11, 2024	0.4100	0.4300	0.4100	0.4200	0.4069	8,361,400
Mar 08, 2024	0.4200	0.4400	0.4100	0.4100	0.3972	19,031,900
Mar 07, 2024	0.4000	0.4300	0.3900	0.4100	0.3972	22,122,300
Mar 06, 2024	0.3900	0.4000	0.3800	0.3900	0.3778	4,669,700
Mar 05, 2024	0.3800	0.3900	0.3800	0.3900	0.3778	1,171,100
Mar 04, 2024	0.4000	0.4000	0.3800	0.3800	0.3681	2,194,800
Mar 01, 2024	0.4100	0.4100	0.3900	0.3900	0.3778	3,049,300
Feb 29, 2024	0.4000	0.4200	0.4000	0.4000	0.3875	12,712,100
Feb 28, 2024	0.4100	0.4100	0.3900	0.3900	0.3778	3,461,000
Feb 27, 2024	0.4000	0.4100	0.3900	0.4000	0.3875	2,655,700
Feb 23, 2024	0.4000	0.4000	0.3900	0.3900	0.3778	1,792,900
Feb 22, 2024	0.3900	0.4000	0.3900	0.3900	0.3778	1,794,200
Feb 21, 2024	0.4000	0.4000	0.3900	0.3900	0.3778	1,469,300
Feb 20, 2024	0.4000	0.4000	0.3900	0.4000	0.3875	2,599,500
Feb 19, 2024	0.4000	0.4000	0.3900	0.3900	0.3778	937,600
Feb 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3875	1,434,700
Feb 15, 2024	0.4000	0.4100	0.4000	0.4000	0.3875	1,226,600
Feb 14, 2024	0.4000	0.4100	0.4000	0.4000	0.3875	2,365,800
Feb 13, 2024	0.4000	0.4100	0.4000	0.4000	0.3875	2,371,700
Feb 12, 2024	0.4100	0.4100	0.4000	0.4000	0.3875	793,200
Feb 09, 2024	0.4100	0.4100	0.4000	0.4000	0.3875	799,900
Feb 08, 2024	0.4000	0.4100	0.4000	0.4100	0.3972	1,299,900
Feb 07, 2024	0.4100	0.4100	0.4000	0.4000	0.3875	3,451,200
Feb 06, 2024	0.4000	0.4100	0.4000	0.4100	0.3972	1,348,700
Feb 05, 2024	0.4100	0.4100	0.4000	0.4100	0.3972	1,295,500
Feb 02, 2024	0.4100	0.4200	0.4000	0.4000	0.3875	3,084,300
Feb 01, 2024	0.4200	0.4200	0.4100	0.4100	0.3972	1,817,000
Jan 31, 2024	0.4200	0.4300	0.4100	0.4100	0.3972	9,192,100
Jan 30, 2024	0.4000	0.4400	0.3900	0.4200	0.4069	42,255,800
Jan 29, 2024	0.4000	0.4000	0.3800	0.3900	0.3778	651,300
Jan 26, 2024	0.4000	0.4000	0.3800	0.3900	0.3778	1,457,700
Jan 25, 2024	0.3900	0.4000	0.3900	0.3900	0.3778	601,100
Jan 24, 2024	0.3800	0.4000	0.3800	0.3900	0.3778	1,419,000
Jan 23, 2024	0.3900	0.4000	0.3800	0.3800	0.3681	1,077,400
Jan 22, 2024	0.3900	0.4000	0.3900	0.3900	0.3778	1,409,500
Jan 19, 2024	0.4000	0.4000	0.3800	0.3900	0.3778	1,892,800
Jan 18, 2024	0.4100	0.4100	0.3900	0.4000	0.3875	2,128,500
Jan 17, 2024	0.4100	0.4100	0.3900	0.4100	0.3972	2,072,600
Jan 16, 2024	0.4100	0.4100	0.4000	0.4100	0.3972	398,200
Jan 15, 2024	0.4000	0.4100	0.3900	0.4000	0.3875	524,200
Jan 12, 2024	0.4000	0.4100	0.3900	0.3900	0.3778	1,239,000
Jan 11, 2024	0.4000	0.4100	0.4000	0.4000	0.3875	936,700
Jan 10, 2024	0.4000	0.4000	0.3900	0.4000	0.3875	1,015,200
Jan 09, 2024	0.4000	0.4100	0.3900	0.3900	0.3778	1,245,500
Jan 08, 2024	0.4100	0.4100	0.3900	0.4000	0.3875	1,018,900
Jan 05, 2024	0.4000	0.4100	0.4000	0.4000	0.3875	3,032,100
Jan 04, 2024	0.3900	0.4000	0.3900	0.4000	0.3875	2,024,900
Jan 03, 2024	0.3900	0.4100	0.3900	0.4100	0.3972	3,625,700
Dec 28, 2023	0.3900	0.4000	0.3900	0.3900	0.3778	1,246,100
Dec 27, 2023	0.4000	0.4000	0.3900	0.3900	0.3778	455,300
Dec 26, 2023	0.3900	0.4000	0.3900	0.3900	0.3778	1,918,200
Dec 25, 2023	0.3800	0.4000	0.3800	0.3900	0.3778	1,168,900
Dec 22, 2023	0.3800	0.3900	0.3800	0.3800	0.3681	495,200
Dec 21, 2023	0.3800	0.3900	0.3700	0.3800	0.3681	1,677,300
Dec 20, 2023	0.3800	0.3800	0.3700	0.3700	0.3584	2,679,100
Dec 19, 2023	0.3800	0.3900	0.3700	0.3800	0.3681	1,957,200
Dec 18, 2023	0.3800	0.3900	0.3700	0.3800	0.3681	2,123,300
Dec 15, 2023	0.3800	0.3900	0.3700	0.3800	0.3681	1,885,500
Dec 14, 2023	0.3800	0.3900	0.3800	0.3800	0.3681	428,400
Dec 13, 2023	0.3800	0.3900	0.3800	0.3800	0.3681	641,600
Dec 12, 2023	0.4000	0.4000	0.3800	0.3800	0.3681	332,300
Dec 08, 2023	0.3900	0.4000	0.3800	0.3900	0.3778	878,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7287-0.0001(-0.01%)

CRUDE OIL79.54+0.55(+0.70%)

Bitcoin CAD83,873.74-1,596.20(-1.87%)

Masterkool International Public Company Limited (KOOL.BK)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7287
-0.0001(-0.01%)

CRUDE OIL
79.54
+0.55(+0.70%)

Bitcoin CAD
83,873.74
-1,596.20(-1.87%)