Make To Win Holding PCL (BKK:MTW)
Thailand · Delayed Price · Currency is THB 0.7900
0.00 (0.00%)
At close: Dec 4, 2025
Make To Win Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | - | 222,800 |
| Dec 3, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | - | 645,000 |
| Dec 2, 2025 | 0.78 | 0.83 | 0.77 | 0.79 | 0.79 | 2.60% | 600,600 |
| Dec 1, 2025 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -2.53% | 328,000 |
| Nov 28, 2025 | 0.78 | 0.81 | 0.76 | 0.79 | 0.79 | 2.60% | 740,398 |
| Nov 27, 2025 | 0.71 | 0.78 | 0.62 | 0.77 | 0.77 | 10.00% | 3,169,099 |
| Nov 26, 2025 | 1.00 | 1.01 | 0.70 | 0.70 | 0.70 | -30.00% | 11,094,300 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 347,500 |
| Nov 24, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 44,300 |
| Nov 21, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 55,600 |
| Nov 20, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 40,100 |
| Nov 19, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 48,400 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 136,300 |
| Nov 17, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -5.56% | 106,700 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 54,700 |
| Nov 13, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 159,100 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 96,902 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,400 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 32,300 |
| Nov 7, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 16,400 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 60,700 |
| Nov 5, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -5.45% | 51,200 |
| Nov 4, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 61,400 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 35,500 |
| Oct 31, 2025 | 1.09 | 1.10 | 1.03 | 1.10 | 1.10 | 2.80% | 48,007 |
| Oct 30, 2025 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | - | 269,000 |
| Oct 29, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -4.46% | 6,822 |
| Oct 28, 2025 | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | 5.66% | 255,000 |
| Oct 27, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 544,900 |
| Oct 24, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 28,200 |
| Oct 22, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 557,400 |
| Oct 21, 2025 | 1.20 | 1.22 | 1.11 | 1.12 | 1.12 | -6.67% | 2,146,100 |
| Oct 20, 2025 | 1.12 | 1.27 | 1.12 | 1.20 | 1.20 | 7.14% | 3,810,400 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -4.27% | 45,000 |
| Oct 16, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 113,300 |
| Oct 15, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 43,400 |
| Oct 14, 2025 | 1.21 | 1.22 | 1.12 | 1.12 | 1.12 | -8.20% | 263,302 |
| Oct 10, 2025 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -1.61% | 3,018,500 |
| Oct 9, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 432,600 |
| Oct 8, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | - | 293,700 |
| Oct 7, 2025 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | - | 562,700 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 1,750,900 |
| Oct 3, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 291,500 |
| Oct 2, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 442,690 |
| Oct 1, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 1,280,323 |
| Sep 30, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 1,524,001 |
| Sep 29, 2025 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | - | 2,237,300 |
| Sep 26, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 3,351,500 |
| Sep 25, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 361,600 |
| Sep 24, 2025 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | - | 2,925,043 |