Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 244.00 | 244.00 | 242.00 | 242.00 | 198.96 | 4,736 |
| 2024-01-17 | 245.00 | 247.00 | 244.00 | 244.00 | 200.60 | 4,505 |
| 2024-01-16 | 246.00 | 246.00 | 244.00 | 246.00 | 202.25 | 5,352 |
| 2024-01-15 | 248.00 | 248.00 | 246.00 | 246.00 | 202.25 | 3,033 |
| 2024-01-12 | 246.00 | 248.00 | 246.00 | 247.00 | 203.07 | 2,048 |
| 2024-01-11 | 249.00 | 249.00 | 247.00 | 248.00 | 203.89 | 2,968 |
| 2024-01-10 | 248.00 | 250.00 | 247.00 | 247.00 | 203.07 | 4,734 |
| 2024-01-09 | 247.00 | 247.00 | 246.00 | 247.00 | 203.07 | 1,705 |
| 2024-01-08 | 247.00 | 248.00 | 246.00 | 247.00 | 203.07 | 6,232 |
| 2024-01-05 | 247.00 | 248.00 | 246.00 | 247.00 | 203.07 | 6,352 |
| 2024-01-04 | 244.00 | 247.00 | 243.00 | 246.00 | 202.25 | 3,683 |
| 2024-01-03 | 242.00 | 244.00 | 241.00 | 244.00 | 200.60 | 2,184 |
| 2024-01-02 | 242.00 | 242.00 | 242.00 | 242.00 | 198.96 | 2,026 |
| 2023-12-28 | 241.00 | 242.00 | 241.00 | 241.00 | 198.14 | 4,246 |
| 2023-12-27 | 242.00 | 242.00 | 240.00 | 241.00 | 198.14 | 9,324 |
| 2023-12-26 | 242.00 | 242.00 | 242.00 | 242.00 | 198.96 | 3,425 |
| 2023-12-25 | 241.00 | 242.00 | 241.00 | 241.00 | 198.14 | 3,031 |
| 2023-12-22 | 240.00 | 240.00 | 240.00 | 240.00 | 197.32 | 2,203 |
| 2023-12-21 | 239.00 | 241.00 | 239.00 | 240.00 | 197.32 | 1,835 |
| 2023-12-20 | 238.00 | 239.00 | 238.00 | 239.00 | 196.49 | 4,604 |
| 2023-12-19 | 237.00 | 238.00 | 237.00 | 238.00 | 195.67 | 3,856 |
| 2023-12-18 | 235.00 | 236.00 | 235.00 | 236.00 | 194.03 | 2,716 |
| 2023-12-15 | 236.00 | 236.00 | 235.00 | 235.00 | 193.21 | 1,397 |
| 2023-12-14 | 236.00 | 237.00 | 233.00 | 234.00 | 192.38 | 2,632 |
| 2023-12-13 | 235.00 | 235.00 | 233.00 | 234.00 | 192.38 | 1,055 |
| 2023-12-12 | 234.00 | 235.00 | 232.00 | 232.00 | 190.74 | 5,101 |
| 2023-12-08 | 234.00 | 234.00 | 233.00 | 233.00 | 191.56 | 1,724 |
| 2023-12-07 | 234.00 | 236.00 | 234.00 | 234.00 | 192.38 | 1,301 |
| 2023-12-06 | 235.00 | 236.00 | 234.00 | 234.00 | 192.38 | 898 |
| 2023-12-04 | 235.00 | 238.00 | 234.00 | 234.00 | 192.38 | 9,792 |
| 2023-12-01 | 232.00 | 233.00 | 232.00 | 232.00 | 190.74 | 4,006 |
| 2023-11-30 | 232.00 | 232.00 | 230.00 | 231.00 | 189.92 | 3,702 |
| 2023-11-29 | 231.00 | 231.00 | 230.00 | 230.00 | 189.09 | 1,205 |
| 2023-11-28 | 230.00 | 230.00 | 229.00 | 230.00 | 189.09 | 1,601 |
| 2023-11-27 | 230.00 | 230.00 | 228.00 | 228.00 | 187.45 | 4,901 |
| 2023-11-24 | 229.00 | 229.00 | 228.00 | 229.00 | 188.27 | 3,000 |
| 2023-11-23 | 230.00 | 230.00 | 229.00 | 229.00 | 188.27 | 902 |
| 2023-11-22 | 229.00 | 230.00 | 229.00 | 230.00 | 189.09 | 2,809 |
| 2023-11-21 | 230.00 | 230.00 | 229.00 | 230.00 | 189.09 | 1,917 |
| 2023-11-17 | 229.00 | 229.00 | 229.00 | 229.00 | 188.27 | 201 |
| 2023-11-16 | 229.00 | 229.00 | 228.00 | 228.00 | 187.45 | 1,600 |
| 2023-11-15 | 229.00 | 230.00 | 228.00 | 228.00 | 187.45 | 1,615 |
| 2023-11-14 | 228.00 | 230.00 | 228.00 | 228.00 | 187.45 | 3,201 |
| 2023-11-13 | 229.00 | 229.00 | 229.00 | 229.00 | 188.27 | 413 |
| 2023-11-10 | 229.00 | 229.00 | 228.00 | 229.00 | 188.27 | 1,805 |
| 2023-11-09 | 229.00 | 229.00 | 228.00 | 228.00 | 187.45 | 509 |
| 2023-11-08 | 228.00 | 228.00 | 228.00 | 228.00 | 187.45 | 1,004 |
| 2023-11-07 | 229.00 | 229.00 | 229.00 | 229.00 | 188.27 | 2,102 |
| 2023-11-06 | 229.00 | 229.00 | 228.00 | 229.00 | 188.27 | 713 |
| 2023-11-03 | 228.00 | 229.00 | 228.00 | 229.00 | 188.27 | 1,407 |
| 2023-11-02 | 228.00 | 228.00 | 228.00 | 228.00 | 187.45 | 2,007 |
| 2023-10-31 | 227.00 | 228.00 | 227.00 | 227.00 | 186.63 | 801 |
| 2023-10-30 | 228.00 | 228.00 | 226.00 | 228.00 | 187.45 | 3,001 |
| 2023-10-27 | 226.00 | 227.00 | 226.00 | 227.00 | 186.63 | 724 |
| 2023-10-26 | 227.00 | 227.00 | 226.00 | 226.00 | 185.81 | 2,324 |
| 2023-10-25 | 228.00 | 228.00 | 227.00 | 227.00 | 186.63 | 4,357 |
| 2023-10-24 | 227.00 | 228.00 | 227.00 | 227.00 | 186.63 | 605 |
| 2023-10-20 | 228.00 | 228.00 | 227.00 | 227.00 | 186.63 | 3,653 |
| 2023-10-19 | 228.00 | 229.00 | 228.00 | 228.00 | 187.45 | 308 |
| 2023-10-18 | 230.00 | 230.00 | 227.00 | 228.00 | 187.45 | 5,010 |
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.