Skip to main content
Matching Maximize Solution PCL (BKK:MATCH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.970
+0.060 (6.59%)
Apr 28, 2026, 4:35 PM ICT

BKK:MATCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.930.970.930.970.976.59%900
Apr 23, 20260.850.910.850.910.915.81%14,300
Apr 22, 20260.840.920.830.860.863.61%16,500
Apr 21, 20260.810.830.810.830.83-10.75%21,700
Apr 16, 20260.930.930.930.930.93-3,000
Apr 10, 20260.950.950.890.930.934.49%605
Apr 8, 20260.890.890.890.890.89-7.29%400
Mar 31, 20260.960.960.960.960.96-1,000
Mar 27, 20260.960.960.960.960.966.67%100
Mar 26, 20260.900.900.900.900.90-5.26%100
Mar 25, 20260.910.950.910.950.95-1.04%7,500
Mar 24, 20260.960.960.960.960.96-2.04%1,300
Mar 23, 20260.960.980.960.980.98-2.00%300
Mar 20, 20260.931.000.931.001.007.53%1,300
Mar 18, 20260.930.930.930.930.93-1.06%1,501
Mar 17, 20260.930.940.880.940.94-650
Mar 13, 20260.960.980.870.940.94-2.08%11,300
Mar 12, 20260.890.990.850.960.969.09%4,800
Mar 11, 20260.850.880.830.880.883.53%800
Mar 10, 20260.850.940.850.850.85-9.57%4,202
Mar 9, 20260.940.940.940.940.945.62%200
Mar 5, 20260.900.900.850.890.89-6.32%2,400
Mar 4, 20260.900.950.890.950.95-4.04%500
Feb 27, 20260.990.990.990.990.99-1,200
Feb 26, 20260.900.990.890.990.997.61%58,501
Feb 25, 20261.001.000.830.920.92-8.91%211,500
Feb 24, 20261.031.031.011.011.01-3.81%26,200
Feb 23, 20261.061.091.051.051.05-34,294
Feb 20, 20260.931.050.931.051.0510.53%62,000
Feb 19, 20260.940.950.910.950.95-3,300
Feb 18, 20260.910.950.870.950.952.15%316,302
Feb 17, 20260.900.950.870.930.93-4.12%503,400
Feb 16, 20260.900.970.900.970.976.59%2,800
Feb 13, 20260.950.950.910.910.91-4.21%3,400
Feb 12, 20260.870.950.850.950.959.20%11,050
Feb 11, 20260.840.890.820.870.873.57%10,500
Feb 10, 20260.840.840.840.840.847.69%100
Feb 9, 20260.780.780.780.780.78-1,149
Feb 6, 20260.830.840.780.780.78-7.14%1,400
Feb 5, 20260.840.840.840.840.842.44%100
Feb 4, 20260.790.820.710.820.82-2.38%2,000
Feb 3, 20260.830.840.830.840.841.20%1,300
Feb 2, 20260.790.830.790.830.833.75%1,500
Jan 30, 20260.800.800.800.800.80-8.05%100
Jan 29, 20260.760.890.760.870.8716.00%6,806
Jan 28, 20260.790.800.640.750.75-3.85%46,000
Jan 27, 20260.800.800.780.780.78-2.50%3,937
Jan 26, 20260.800.800.800.800.809.59%100
Jan 23, 20260.730.730.730.730.73-100
Jan 22, 20260.800.800.730.730.73-1.35%400
Jan 21, 20260.740.810.620.740.74-1.33%21,600
Jan 20, 20260.690.750.680.750.758.70%700
Jan 19, 20260.740.740.690.690.69-6.76%616
Jan 16, 20260.740.740.740.740.74-300
Jan 15, 20260.730.740.680.740.742.78%7,800
Jan 14, 20260.720.720.720.720.721.41%100
Jan 13, 20260.710.710.710.710.71-100
Jan 12, 20260.720.720.710.710.71-200
Jan 9, 20260.710.740.710.710.711.43%31,700
Jan 8, 20260.730.730.700.700.70-4.11%10,201
Jan 7, 20260.700.850.700.730.73-6.41%9,900
Jan 6, 20260.820.820.780.780.78-3.70%200
Jan 5, 20260.820.820.740.810.81-1.22%1,751
Dec 30, 20250.820.820.820.820.82-100
Dec 29, 20250.800.820.790.820.82-1,687
Dec 26, 20250.820.850.820.820.82-500
Dec 25, 20250.820.820.800.820.82-2,600
Dec 24, 20250.840.840.820.820.82-2.38%2,100
Dec 23, 20250.780.840.780.840.847.69%2,700
Dec 22, 20250.790.820.780.780.78-1.27%24,389
Dec 19, 20250.740.790.550.790.795.33%104,600
Dec 18, 20250.910.910.660.750.75-19.35%62,787
Dec 17, 20250.910.930.900.930.93-400
Dec 15, 20250.930.930.930.930.933.33%157
Dec 12, 20250.920.920.900.900.90-3.23%35,400
Dec 11, 20250.970.980.930.930.93-6.06%5,302
Dec 9, 20251.001.000.990.990.993.13%3,159
Dec 8, 20250.970.970.920.960.96-1.03%3,400
Dec 4, 20250.990.990.970.970.97-4.90%29,400
Dec 3, 20251.021.021.001.021.02-600
Dec 1, 20251.021.050.921.021.02-3.77%22,900
Nov 28, 20251.061.061.061.061.061.92%1,000
Nov 27, 20251.071.071.041.041.04-2.80%300
Nov 26, 20251.071.071.071.071.07-200
Nov 24, 20251.071.071.071.071.070.94%100
Nov 20, 20251.051.061.051.061.06-3,200
Nov 19, 20251.061.061.061.061.06-2.75%500
Nov 13, 20251.081.091.081.091.09-2,600
Nov 12, 20251.091.091.091.091.092.83%800
Nov 11, 20251.061.061.061.061.06-0.93%100
Nov 10, 20251.071.071.071.071.07-1,000
Nov 5, 20251.081.081.071.071.07-1.83%1,600
Nov 4, 20251.091.091.091.091.09-0.91%102
Nov 3, 20251.101.101.101.101.10-4.35%100
Oct 31, 20251.161.161.091.151.153.60%2,400
Oct 30, 20251.111.111.111.111.110.91%100
Oct 29, 20251.121.131.101.101.10-4.35%700
Oct 28, 20251.151.151.151.151.15-100