Muramoto Electron (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	230.00	230.00	230.00	230.00	189.09	706
2023-10-16	229.00	230.00	228.00	230.00	189.09	1,414
2023-10-12	230.00	230.00	230.00	230.00	189.09	213
2023-10-11	231.00	231.00	228.00	230.00	189.09	3,104
2023-10-10	229.00	229.00	228.00	229.00	188.27	1,011
2023-10-09	228.00	229.00	227.00	229.00	188.27	4,312
2023-10-06	231.00	231.00	230.00	230.00	189.09	743
2023-10-05	231.00	231.00	231.00	231.00	189.92	824
2023-10-04	228.00	230.00	228.00	230.00	189.09	1,304
2023-10-03	227.00	229.00	226.00	229.00	188.27	2,839
2023-10-02	229.00	230.00	227.00	228.00	187.45	5,339
2023-09-29	230.00	230.00	229.00	229.00	188.27	1,300
2023-09-28	229.00	229.00	229.00	229.00	188.27	251
2023-09-27	230.00	230.00	229.00	229.00	188.27	800
2023-09-26	231.00	232.00	230.00	230.00	189.09	2,121
2023-09-25	231.00	231.00	231.00	231.00	189.92	743
2023-09-22	230.00	230.00	230.00	230.00	189.09	100
2023-09-21	231.00	231.00	230.00	230.00	189.09	1,827
2023-09-20	231.00	231.00	230.00	231.00	189.92	317
2023-09-19	231.00	231.00	231.00	231.00	189.92	450
2023-09-18	230.00	231.00	230.00	231.00	189.92	4,422
2023-09-15	231.00	232.00	231.00	232.00	190.74	403
2023-09-14	230.00	231.00	230.00	231.00	189.92	200
2023-09-13	230.00	230.00	230.00	230.00	189.09	1,522
2023-09-12	230.00	230.00	230.00	230.00	189.09	626
2023-09-08	230.00	232.00	230.00	232.00	190.74	417
2023-09-07	230.00	231.00	230.00	231.00	189.92	1,623
2023-09-05	230.00	231.00	230.00	231.00	189.92	1,101
2023-09-04	230.00	231.00	229.00	230.00	189.09	2,507
2023-09-01	230.00	230.00	229.00	230.00	189.09	1,200
2023-08-31	230.00	230.00	230.00	230.00	189.09	2,300
2023-08-30	229.00	230.00	229.00	230.00	189.09	910
2023-08-29	230.00	230.00	229.00	229.00	188.27	1,418
2023-08-28	231.00	231.00	225.00	230.00	189.09	11,451
2023-08-25	231.00	231.00	229.00	229.00	188.27	1,207
2023-08-24	230.00	230.00	230.00	230.00	189.09	229
2023-08-23	230.00	230.00	228.00	230.00	189.09	4,323
2023-08-22	230.00	230.00	230.00	230.00	189.09	820
2023-08-21	228.00	230.00	228.00	230.00	189.09	703
2023-08-18	229.00	229.00	229.00	229.00	188.27	601
2023-08-17	229.00	229.00	228.00	229.00	188.27	2,018
2023-08-16	228.00	231.00	228.00	229.00	188.27	1,037
2023-08-15	229.00	231.00	229.00	231.00	189.92	6,438
2023-08-11	227.00	230.00	223.00	229.00	188.27	19,332
2023-08-10	232.00	232.00	232.00	232.00	190.74	1,000
2023-08-09	232.00	232.00	232.00	232.00	190.74	400
2023-08-08	233.00	233.00	232.00	232.00	190.74	630
2023-08-07	232.00	233.00	231.00	233.00	191.56	505
2023-08-04	232.00	232.00	231.00	232.00	190.74	2,000
2023-08-03	235.00	235.00	232.00	232.00	190.74	1,661
2023-08-02	237.00	237.00	232.00	232.00	190.74	1,282
2023-07-31	232.00	232.00	230.00	231.00	189.92	2,700
2023-07-27	232.00	232.00	231.00	232.00	190.74	2,116
2023-07-26	232.00	232.00	231.00	231.00	189.92	2,845
2023-07-25	233.00	233.00	230.00	231.00	189.92	1,397
2023-07-24	234.00	234.00	233.00	233.00	191.56	517
2023-07-21	234.00	234.00	234.00	234.00	192.38	129
2023-07-20	234.00	234.00	234.00	234.00	192.38	301
2023-07-19	235.00	240.00	235.00	235.00	193.21	577
2023-07-18	235.00	235.00	227.00	235.00	193.21	2,751

← NewerPage 13 of 21 · 1,203 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.