Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,826 |
| 2026-10-14 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 3,728 |
| 2026-10-12 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | 1,509 |
| 2026-10-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,174 |
| 2026-10-07 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | 2,119 |
| 2026-10-06 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1,103 |
| 2026-10-05 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,804 |
| 2026-10-02 | 299.00 | 299.00 | 298.00 | 299.00 | 299.00 | 1,800 |
| 2026-10-01 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 2,605 |
| 2026-09-30 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | 11,100 |
| 2026-09-29 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 3,300 |
| 2026-09-28 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 2,900 |
| 2026-09-25 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 1,303 |
| 2026-09-24 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | 1,620 |
| 2026-09-23 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 9,401 |
| 2026-09-22 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 13,446 |
| 2026-09-21 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 1,627 |
| 2026-09-18 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1,553 |
| 2026-09-17 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 1,846 |
| 2026-09-16 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | 12,639 |
| 2026-09-15 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 5,603 |
| 2026-09-14 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 5,901 |
| 2026-09-11 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 6,417 |
| 2026-09-10 | 298.00 | 301.00 | 298.00 | 299.00 | 299.00 | 4,504 |
| 2026-09-09 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 6,523 |
| 2026-09-08 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 2,577 |
| 2026-09-07 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | 3,471 |
| 2026-09-04 | 298.00 | 298.00 | 297.00 | 298.00 | 298.00 | 3,024 |
| 2026-09-03 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 3,519 |
| 2026-09-02 | 299.00 | 299.00 | 297.00 | 298.00 | 298.00 | 6,366 |
| 2026-09-01 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 2,812 |
| 2026-08-31 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | 3,413 |
| 2026-08-28 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 4,707 |
| 2026-08-27 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 6,102 |
| 2026-08-26 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 5,427 |
| 2026-08-25 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | 1,526 |
| 2026-08-24 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | 3,823 |
| 2026-08-21 | 293.00 | 301.00 | 293.00 | 301.00 | 301.00 | 14,712 |
| 2026-08-20 | 294.00 | 299.00 | 294.00 | 299.00 | 299.00 | 2,950 |
| 2026-08-19 | 293.00 | 298.00 | 292.00 | 296.00 | 296.00 | 3,504 |
| 2026-08-18 | 289.00 | 293.00 | 289.00 | 292.00 | 292.00 | 2,702 |
| 2026-08-17 | 290.00 | 291.00 | 284.00 | 289.00 | 289.00 | 19,049 |
| 2026-08-14 | 294.00 | 295.00 | 292.00 | 292.00 | 292.00 | 9,214 |
| 2026-08-13 | 286.00 | 297.00 | 286.00 | 296.00 | 296.00 | 14,821 |
| 2026-08-11 | 293.00 | 294.00 | 288.00 | 290.00 | 290.00 | 21,987 |
| 2026-08-10 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | 11,112 |
| 2026-08-07 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 9,213 |
| 2026-08-06 | 303.00 | 303.00 | 298.00 | 299.00 | 299.00 | 26,114 |
| 2026-08-05 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | 8,408 |
| 2026-08-04 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | 2,931 |
| 2026-08-03 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 2,410 |
| 2026-07-31 | 299.00 | 303.00 | 299.00 | 303.00 | 303.00 | 4,031 |
| 2026-07-30 | 305.00 | 305.00 | 299.00 | 303.00 | 303.00 | 11,833 |
| 2026-07-27 | 305.00 | 305.00 | 303.00 | 304.00 | 304.00 | 2,842 |
| 2026-07-24 | 302.00 | 305.00 | 302.00 | 305.00 | 305.00 | 17,220 |
| 2026-07-23 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | 1,361 |
| 2026-07-22 | 302.00 | 303.00 | 301.00 | 301.00 | 301.00 | 7,908 |
| 2026-07-21 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 5,320 |
| 2026-07-20 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 3,691 |
| 2026-07-17 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 5,379 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-05 | 30.0000 THB |
| 2025-02-06 | 8.0000 THB |
| 2024-02-07 | 10.0000 THB |
| 2023-02-08 | 18.0000 THB |
| 2022-02-09 | 14.0000 THB |
| 2021-02-10 | 10.0000 THB |
| 2020-02-13 | 10.0000 THB |
| 2019-02-07 | 13.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.