SET · MATCH · stock
Matching Maximize Solution Public Company Limited (MATCH) stock price history
Every SET trading session of Matching Maximize Solution Public Company Limited from Mar 11, 2003 to Nov 12, 2026: 5,807 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MATCH adjusted close, 2003 to 2026
- THB 18.02
- All time high, 2003
- THB 1.09
- 52 week high, THB 0.3600 low
- 5,807
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
MATCH key facts
- Matching Maximize Solution Public Company Limited (MATCH) closed at THB 0.4200 on Nov 12, 2026 on SET.
- MATCH's all time high close is THB 18.02, set on Nov 11, 2003; its all time low close is THB 0.3800 on Nov 9, 2026.
- MATCH's 52 week range is THB 0.3600 to THB 1.09.
- MATCH returned -61.5% over the year to Nov 12, 2026 and -79.0% over five years.
- Over ten years MATCH returned -77%, -13.5% a year compounded.
- MATCH's deepest drawdown was -97.9% from Nov 11, 2003 to Nov 9, 2026.
- DataCedar holds 5,807 daily sessions of MATCH history from Mar 11, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MATCH price chart, 2003 to 2026
MATCH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.0% |
| 3 months | -47.5% |
| 6 months | -52.3% |
| Year to date | -48.8% |
| 1 year | -61.5% |
| 3 years | -70.2% |
| 5 years | -79.0% |
| 10 years | -76.7% |
| Since Mar 11, 2003 | -90.2% |
| Compound annual growth, 23.7 years | -9.4% |
MATCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 18.02 on Nov 11, 2003
- All time low close
- THB 0.3800 on Nov 9, 2026
- 52 week high
- THB 1.09 on Nov 12, 2025
- 52 week low
- THB 0.3600 on Nov 9, 2026
- Deepest drawdown
- -97.9% from Nov 11, 2003 to Nov 9, 2026, not yet recovered
- Best single session
- +87.7% on Apr 10, 2020
- Worst single session
- -29.8% on Nov 27, 2008
- Volatility, 1 year annualised
- 75.3%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2012, +233%
- Worst calendar year
- 2005, -66%
MATCH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Mar 11, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8200 | THB 1.09 | THB 0.3600 | THB 0.4200 | -48.8% | 3.9M | 212 |
| 2025 | THB 1.11 | THB 1.29 | THB 0.5500 | THB 0.8200 | -26.1% | 6.2M | 242 |
| 2024 | THB 1.42 | THB 1.61 | THB 1.10 | THB 1.11 | -22.9% | 8.2M | 243 |
| 2023 | THB 1.93 | THB 2.50 | THB 1.30 | THB 1.44 | -26.5% | 179.1M | 231 |
| 2022 | THB 1.90 | THB 2.98 | THB 1.60 | THB 1.96 | +4.8% | 392.6M | 241 |
| 2021 | THB 1.55 | THB 2.38 | THB 1.25 | THB 1.87 | +20.6% | 30.1M | 241 |
| 2020 | THB 1.56 | THB 1.91 | THB 0.6500 | THB 1.55 | -1.3% | 93.1M | 243 |
| 2019 | THB 2.12 | THB 2.16 | THB 1.53 | THB 1.57 | -25.2% | 61.3M | 244 |
| 2018 | THB 1.80 | THB 2.20 | THB 1.62 | THB 2.10 | +16.7% | 137.2M | 245 |
| 2017 | THB 1.80 | THB 2.30 | THB 1.72 | THB 1.80 | 0.0% | 274.4M | 242 |
| 2016 | THB 1.66 | THB 2.20 | THB 1.53 | THB 1.80 | +7.1% | 152.8M | 244 |
| 2015 | THB 2.49 | THB 2.86 | THB 1.64 | THB 1.68 | -31.3% | 215.1M | 244 |
| 2014 | THB 2.41 | THB 3.50 | THB 1.96 | THB 2.45 | -0.6% | 985.3M | 245 |
| 2013 | THB 5.74 | THB 5.74 | THB 1.87 | THB 2.46 | -54.9% | 1B | 245 |
| 2012 | THB 1.64 | THB 6.91 | THB 1.31 | THB 5.46 | +233.5% | 27.2M | 245 |
| 2011 | THB 1.84 | THB 2.38 | THB 1.55 | THB 1.64 | -11.7% | 19.7M | 241 |
| 2010 | THB 1.38 | THB 2.49 | THB 1.32 | THB 1.85 | +32.1% | 47.1M | 244 |
| 2009 | THB 0.9699 | THB 2.76 | THB 0.8362 | THB 1.40 | +44.8% | 73.9M | 245 |
| 2008 | THB 1.09 | THB 1.79 | THB 0.6940 | THB 0.9699 | -10.8% | 31M | 247 |
| 2007 | THB 1.37 | THB 1.92 | THB 1.01 | THB 1.09 | -19.8% | 37M | 246 |
| 2006 | THB 1.71 | THB 1.97 | THB 1.01 | THB 1.35 | -19.8% | 74M | 259 |
| 2005 | THB 4.89 | THB 5.64 | THB 1.48 | THB 1.69 | -66.1% | 64.5M | 245 |
| 2004 | THB 10.46 | THB 10.88 | THB 4.81 | THB 4.98 | -52.5% | 38.6M | 261 |
| 2003 | THB 4.26 | THB 19.85 | THB 4.17 | THB 10.46 | n/a | 326.9M | 212 |
MATCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4200 | -34.4% |
| October 2026 | THB 0.6400 | -21.0% |
| September 2026 | THB 0.8100 | +1.2% |
| August 2026 | THB 0.8000 | -7.0% |
| July 2026 | THB 0.8600 | -6.5% |
| June 2026 | THB 0.9200 | +9.5% |
| May 2026 | THB 0.8400 | -11.6% |
| April 2026 | THB 0.9500 | -1.0% |
| March 2026 | THB 0.9600 | -3.0% |
| February 2026 | THB 0.9900 | +23.7% |
| January 2026 | THB 0.8000 | -2.4% |
| December 2025 | THB 0.8200 | -22.6% |
About the MATCH data
Daily bars. 5,807 sessions from Mar 11, 2003 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMATCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MAOGEP80 Mao Geping Cosmetics Co., Ltd.
- MASTEC Masstec Link Public Company Limited
- MASTER Master Style Public Company Limited
- MASTER-R Master Style Public Company Limited
- MATCH-R Matching Maximize Solution Public Company Limited
- MATI Matichon Public Company Limited
- MATI-R Matichon Public Company Limited
- MBAX Multibax Public Company Limited
Common questions
MATCH share price history
