Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 167.50 | 168.00 | 167.50 | 167.50 | 143.65 | 500 |
| 2024-07-17 | 168.00 | 168.50 | 168.00 | 168.00 | 144.07 | 1,940 |
| 2024-07-16 | 169.50 | 169.50 | 168.00 | 168.50 | 144.50 | 1,506 |
| 2024-07-15 | 169.50 | 170.00 | 169.50 | 169.50 | 145.36 | 5,200 |
| 2024-07-12 | 170.00 | 170.00 | 169.50 | 169.50 | 145.36 | 1,602 |
| 2024-07-11 | 169.00 | 169.50 | 169.00 | 169.50 | 145.36 | 1,905 |
| 2024-07-10 | 170.00 | 170.00 | 169.50 | 169.50 | 145.36 | 2,601 |
| 2024-07-09 | 169.50 | 170.00 | 168.50 | 170.00 | 145.79 | 1,565 |
| 2024-07-08 | 170.00 | 170.00 | 169.50 | 169.50 | 145.36 | 501 |
| 2024-07-05 | 168.00 | 170.00 | 167.00 | 170.00 | 145.79 | 2,007 |
| 2024-07-04 | 167.50 | 169.50 | 167.50 | 168.00 | 144.07 | 2,033 |
| 2024-07-03 | 168.00 | 168.00 | 167.00 | 168.00 | 144.07 | 3,218 |
| 2024-07-02 | 170.00 | 170.00 | 167.00 | 168.00 | 144.07 | 3,889 |
| 2024-07-01 | 167.50 | 170.00 | 167.50 | 170.00 | 145.79 | 5,189 |
| 2024-06-28 | 169.50 | 169.50 | 165.50 | 166.00 | 142.36 | 13,710 |
| 2024-06-27 | 170.00 | 170.50 | 169.50 | 169.50 | 145.36 | 14,408 |
| 2024-06-26 | 171.00 | 171.00 | 170.00 | 170.00 | 145.79 | 2,555 |
| 2024-06-25 | 170.00 | 171.50 | 169.50 | 170.00 | 145.79 | 5,700 |
| 2024-06-24 | 170.00 | 171.00 | 170.00 | 170.00 | 145.79 | 1,652 |
| 2024-06-21 | 170.00 | 171.00 | 169.00 | 170.00 | 145.79 | 7,843 |
| 2024-06-20 | 171.00 | 171.00 | 169.50 | 170.00 | 145.79 | 8,547 |
| 2024-06-19 | 171.50 | 171.50 | 170.00 | 170.00 | 145.79 | 4,559 |
| 2024-06-18 | 171.00 | 172.00 | 170.00 | 171.00 | 146.65 | 10,960 |
| 2024-06-17 | 174.50 | 175.50 | 172.00 | 172.50 | 147.93 | 11,833 |
| 2024-06-14 | 177.00 | 177.00 | 175.00 | 175.50 | 150.51 | 5,398 |
| 2024-06-13 | 177.00 | 177.00 | 175.00 | 177.00 | 151.79 | 7,756 |
| 2024-06-12 | 179.00 | 179.50 | 176.00 | 177.50 | 152.22 | 8,390 |
| 2024-06-11 | 178.00 | 179.50 | 177.00 | 179.00 | 153.51 | 8,190 |
| 2024-06-10 | 181.00 | 181.50 | 180.00 | 180.50 | 154.79 | 8,018 |
| 2024-06-07 | 182.50 | 183.00 | 182.50 | 182.50 | 156.51 | 2,944 |
| 2024-06-06 | 185.00 | 185.00 | 182.00 | 183.00 | 156.94 | 6,844 |
| 2024-06-05 | 185.00 | 186.00 | 183.50 | 185.00 | 158.65 | 9,811 |
| 2024-06-04 | 185.00 | 186.50 | 185.00 | 185.00 | 158.65 | 10,598 |
| 2024-05-31 | 187.50 | 187.50 | 185.00 | 185.00 | 158.65 | 6,205 |
| 2024-05-30 | 187.00 | 187.50 | 186.50 | 187.50 | 160.80 | 3,822 |
| 2024-05-29 | 187.00 | 187.50 | 186.00 | 186.50 | 159.94 | 12,702 |
| 2024-05-28 | 188.00 | 188.50 | 187.00 | 187.00 | 160.37 | 14,123 |
| 2024-05-27 | 190.50 | 190.50 | 186.00 | 188.00 | 161.23 | 18,544 |
| 2024-05-24 | 193.50 | 193.50 | 189.50 | 190.50 | 163.37 | 13,940 |
| 2024-05-23 | 193.50 | 193.50 | 192.00 | 193.00 | 165.51 | 34,124 |
| 2024-05-21 | 196.50 | 197.50 | 193.00 | 193.50 | 165.94 | 22,512 |
| 2024-05-20 | 201.00 | 201.00 | 195.00 | 195.50 | 167.66 | 26,067 |
| 2024-05-17 | 203.00 | 204.00 | 199.50 | 200.00 | 171.52 | 13,785 |
| 2024-05-16 | 203.00 | 203.00 | 201.00 | 202.00 | 173.23 | 8,380 |
| 2024-05-15 | 204.00 | 205.00 | 202.00 | 202.00 | 173.23 | 8,548 |
| 2024-05-14 | 203.00 | 205.00 | 201.00 | 203.00 | 174.09 | 15,901 |
| 2024-05-13 | 223.00 | 223.00 | 200.00 | 202.00 | 173.23 | 75,954 |
| 2024-05-10 | 224.00 | 225.00 | 224.00 | 225.00 | 192.96 | 815 |
| 2024-05-09 | 224.00 | 224.00 | 224.00 | 224.00 | 192.10 | 336 |
| 2024-05-08 | 223.00 | 224.00 | 223.00 | 224.00 | 192.10 | 1,206 |
| 2024-05-07 | 224.00 | 224.00 | 224.00 | 224.00 | 192.10 | 464 |
| 2024-05-03 | 224.00 | 224.00 | 222.00 | 224.00 | 192.10 | 613 |
| 2024-05-02 | 222.00 | 223.00 | 222.00 | 223.00 | 191.24 | 644 |
| 2024-04-29 | 222.00 | 222.00 | 222.00 | 222.00 | 190.38 | 117 |
| 2024-04-26 | 224.00 | 225.00 | 221.00 | 225.00 | 192.96 | 1,304 |
| 2024-04-25 | 221.00 | 223.00 | 221.00 | 223.00 | 191.24 | 2,224 |
| 2024-04-24 | 222.00 | 222.00 | 222.00 | 222.00 | 190.38 | 1,119 |
| 2024-04-23 | 222.00 | 222.00 | 222.00 | 222.00 | 190.38 | 924 |
| 2024-04-22 | 222.00 | 222.00 | 219.00 | 222.00 | 190.38 | 4,243 |
| 2024-04-19 | 223.00 | 223.00 | 221.00 | 222.00 | 190.38 | 5,229 |
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.