Matichon Public Co. Ltd.(TH:MATI)
฿3.100.00 (0.00%)
TH:MATI
Matichon Public Co. Ltd. historical prices
฿3.10
At close:0.00 (0.00%)
Matichon Public Co. Ltd. (MATI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.10 | 3.12 | 3.02 | 3.10 | 3.10 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 3.10 | 3.10 | 2.98 | 3.10 | 3.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.10 | 3.10 | 2.82 | 3.10 | 3.10 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | +2.65% | 300 | 0.14 |
| Nov 04, 2026 | 3.02 | 3.08 | 2.90 | 3.02 | 3.02 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 3.02 | 3.08 | 2.90 | 3.02 | 3.02 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.67% | 100 | 0.04 |
| Oct 30, 2026 | 3.00 | 3.18 | 2.94 | 3.00 | 3.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.46% | 478 | 0.21 |
| Oct 28, 2026 | 3.14 | 3.14 | 2.94 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 3.14 | 3.14 | 2.94 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +4.67% | 100 | 0.04 |
| Oct 21, 2026 | 3.00 | 3.18 | 2.94 | 3.00 | 3.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 3.00 | 3.18 | 2.94 | 3.00 | 3.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.41% | 1,601 | 0.71 |
| Oct 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +1.89% | 100 | 0.04 |
| Oct 14, 2026 | 3.18 | 3.26 | 3.02 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.18 | 3.26 | 3.04 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.18 | 3.26 | 3.04 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.18 | 3.24 | 3.00 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.18 | 3.30 | 3.04 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.18 | 3.30 | 3.00 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.18 | 3.30 | 2.94 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3.18 | 3.30 | 2.90 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 3.18 | 3.30 | 2.96 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | +5.30% | 500 | 0.21 |
| Sep 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -6.79% | 1,500 | 0.63 |
| Sep 29, 2026 | 3.24 | 3.26 | 3.04 | 3.24 | 3.24 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.24 | 3.24 | 2.98 | 3.24 | 3.24 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -1.22% | 459 | 0.19 |
| Sep 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +3.80% | 200 | 0.08 |
| Sep 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.00% | 100 | 0.04 |
| Sep 22, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | +10.49% | 382 | 0.15 |
| Sep 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -9.49% | 100 | 0.04 |
| Sep 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +2.60% | 3,100 | 1.28 |
| Sep 17, 2026 | 3.08 | 3.14 | 2.92 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 3.08 | 3.16 | 2.92 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.08 | 3.18 | 2.94 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 3.08 | 3.28 | 2.90 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.08 | 3.14 | 2.88 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | +0.65% | 613 | 0.25 |
| Sep 09, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | +1.32% | 2,600 | 1.08 |
| Sep 08, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +6.34% | 200 | 0.08 |
| Sep 07, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -2.07% | 37,600 | 19.29 |
| Sep 04, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 660 | 0.33 |
| Sep 03, 2026 | 2.90 | 2.98 | 2.88 | 2.90 | 2.90 | 0.00% | 0 | 0.00 |
