Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 223.00 | 223.00 | 223.00 | 223.00 | 191.24 | 305 |
| 2024-04-17 | 222.00 | 223.00 | 221.00 | 223.00 | 191.24 | 2,032 |
| 2024-04-11 | 223.00 | 223.00 | 223.00 | 223.00 | 191.24 | 1,121 |
| 2024-04-10 | 222.00 | 223.00 | 222.00 | 223.00 | 191.24 | 1,628 |
| 2024-04-09 | 221.00 | 222.00 | 221.00 | 222.00 | 190.38 | 2,111 |
| 2024-04-05 | 222.00 | 222.00 | 222.00 | 222.00 | 190.38 | 105 |
| 2024-04-04 | 222.00 | 223.00 | 222.00 | 223.00 | 191.24 | 1,353 |
| 2024-04-03 | 223.00 | 223.00 | 222.00 | 223.00 | 191.24 | 915 |
| 2024-04-02 | 223.00 | 223.00 | 223.00 | 223.00 | 191.24 | 4,212 |
| 2024-04-01 | 224.00 | 224.00 | 224.00 | 224.00 | 192.10 | 304 |
| 2024-03-29 | 224.00 | 224.00 | 223.00 | 224.00 | 192.10 | 1,009 |
| 2024-03-28 | 224.00 | 224.00 | 223.00 | 223.00 | 191.24 | 1,005 |
| 2024-03-27 | 222.00 | 223.00 | 222.00 | 223.00 | 191.24 | 1,023 |
| 2024-03-26 | 223.00 | 223.00 | 222.00 | 222.00 | 190.38 | 1,309 |
| 2024-03-25 | 223.00 | 224.00 | 222.00 | 222.00 | 190.38 | 1,131 |
| 2024-03-22 | 222.00 | 222.00 | 222.00 | 222.00 | 190.38 | 1,252 |
| 2024-03-21 | 223.00 | 223.00 | 222.00 | 222.00 | 190.38 | 4,549 |
| 2024-03-20 | 223.00 | 224.00 | 223.00 | 223.00 | 191.24 | 2,506 |
| 2024-03-19 | 223.00 | 223.00 | 223.00 | 223.00 | 191.24 | 1,216 |
| 2024-03-18 | 223.00 | 223.00 | 223.00 | 223.00 | 191.24 | 1,820 |
| 2024-03-15 | 224.00 | 224.00 | 222.00 | 223.00 | 191.24 | 2,390 |
| 2024-03-14 | 223.00 | 224.00 | 223.00 | 224.00 | 192.10 | 348 |
| 2024-03-13 | 224.00 | 224.00 | 223.00 | 223.00 | 191.24 | 2,044 |
| 2024-03-12 | 224.00 | 224.00 | 224.00 | 224.00 | 192.10 | 611 |
| 2024-03-11 | 226.00 | 226.00 | 225.00 | 226.00 | 193.82 | 426 |
| 2024-03-08 | 224.00 | 225.00 | 223.00 | 225.00 | 192.96 | 1,900 |
| 2024-03-07 | 223.00 | 224.00 | 223.00 | 223.00 | 191.24 | 1,973 |
| 2024-03-06 | 224.00 | 224.00 | 223.00 | 223.00 | 191.24 | 3,128 |
| 2024-03-05 | 224.00 | 225.00 | 223.00 | 225.00 | 192.96 | 2,752 |
| 2024-03-04 | 224.00 | 226.00 | 224.00 | 224.00 | 192.10 | 1,530 |
| 2024-03-01 | 224.00 | 225.00 | 224.00 | 224.00 | 192.10 | 2,614 |
| 2024-02-29 | 224.00 | 224.00 | 224.00 | 224.00 | 192.10 | 1,515 |
| 2024-02-28 | 225.00 | 226.00 | 224.00 | 224.00 | 192.10 | 2,713 |
| 2024-02-27 | 225.00 | 226.00 | 225.00 | 226.00 | 193.82 | 2,763 |
| 2024-02-23 | 225.00 | 226.00 | 225.00 | 226.00 | 193.82 | 2,080 |
| 2024-02-22 | 226.00 | 226.00 | 225.00 | 225.00 | 192.96 | 1,147 |
| 2024-02-21 | 224.00 | 225.00 | 224.00 | 225.00 | 192.96 | 3,784 |
| 2024-02-20 | 226.00 | 226.00 | 225.00 | 225.00 | 192.96 | 2,524 |
| 2024-02-19 | 225.00 | 226.00 | 225.00 | 225.00 | 192.96 | 2,781 |
| 2024-02-16 | 226.00 | 227.00 | 225.00 | 225.00 | 192.96 | 2,438 |
| 2024-02-15 | 229.00 | 229.00 | 225.00 | 226.00 | 193.82 | 29,623 |
| 2024-02-14 | 227.00 | 229.00 | 227.00 | 228.00 | 195.53 | 3,720 |
| 2024-02-13 | 230.00 | 230.00 | 229.00 | 229.00 | 196.39 | 2,265 |
| 2024-02-12 | 230.00 | 231.00 | 229.00 | 229.00 | 196.39 | 7,655 |
| 2024-02-09 | 227.00 | 229.00 | 227.00 | 227.00 | 194.67 | 1,345 |
| 2024-02-08 | 229.00 | 229.00 | 228.00 | 228.00 | 195.53 | 3,992 |
| 2024-02-07 | 228.00 | 229.00 | 226.00 | 229.00 | 196.39 | 24,402 |
| 2024-02-06 | 244.00 | 244.00 | 241.00 | 242.00 | 198.96 | 21,706 |
| 2024-02-05 | 244.00 | 245.00 | 243.00 | 243.00 | 199.78 | 21,592 |
| 2024-02-02 | 246.00 | 246.00 | 244.00 | 244.00 | 200.60 | 12,583 |
| 2024-02-01 | 245.00 | 246.00 | 244.00 | 245.00 | 201.43 | 3,889 |
| 2024-01-31 | 243.00 | 245.00 | 243.00 | 244.00 | 200.60 | 10,200 |
| 2024-01-30 | 242.00 | 243.00 | 242.00 | 242.00 | 198.96 | 7,076 |
| 2024-01-29 | 242.00 | 242.00 | 241.00 | 242.00 | 198.96 | 3,827 |
| 2024-01-26 | 243.00 | 243.00 | 242.00 | 242.00 | 198.96 | 1,006 |
| 2024-01-25 | 242.00 | 243.00 | 242.00 | 242.00 | 198.96 | 1,923 |
| 2024-01-24 | 241.00 | 243.00 | 241.00 | 242.00 | 198.96 | 2,423 |
| 2024-01-23 | 241.00 | 242.00 | 241.00 | 241.00 | 198.14 | 515 |
| 2024-01-22 | 243.00 | 243.00 | 241.00 | 241.00 | 198.14 | 2,693 |
| 2024-01-19 | 244.00 | 244.00 | 242.00 | 243.00 | 199.78 | 1,703 |
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.