Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 236.00 | 237.00 | 235.00 | 236.00 | 194.03 | 1,002 |
| 2023-07-14 | 235.00 | 237.00 | 235.00 | 236.00 | 194.03 | 730 |
| 2023-07-13 | 236.00 | 236.00 | 235.00 | 235.00 | 193.21 | 300 |
| 2023-07-12 | 236.00 | 236.00 | 234.00 | 234.00 | 192.38 | 1,019 |
| 2023-07-11 | 233.00 | 235.00 | 233.00 | 235.00 | 193.21 | 315 |
| 2023-07-10 | 232.00 | 232.00 | 232.00 | 232.00 | 190.74 | 508 |
| 2023-07-07 | 233.00 | 233.00 | 232.00 | 232.00 | 190.74 | 604 |
| 2023-07-06 | 231.00 | 235.00 | 231.00 | 232.00 | 190.74 | 1,782 |
| 2023-07-05 | 235.00 | 235.00 | 230.00 | 230.00 | 189.09 | 4,434 |
| 2023-07-04 | 232.00 | 235.00 | 230.00 | 232.00 | 190.74 | 6,600 |
| 2023-07-03 | 235.00 | 235.00 | 230.00 | 231.00 | 189.92 | 7,707 |
| 2023-06-30 | 235.00 | 235.00 | 234.00 | 235.00 | 193.21 | 2,021 |
| 2023-06-29 | 236.00 | 236.00 | 235.00 | 235.00 | 193.21 | 219 |
| 2023-06-28 | 234.00 | 235.00 | 234.00 | 235.00 | 193.21 | 652 |
| 2023-06-27 | 234.00 | 235.00 | 234.00 | 235.00 | 193.21 | 2,152 |
| 2023-06-26 | 236.00 | 236.00 | 235.00 | 235.00 | 193.21 | 732 |
| 2023-06-23 | 236.00 | 236.00 | 236.00 | 236.00 | 194.03 | 1,321 |
| 2023-06-22 | 237.00 | 237.00 | 234.00 | 234.00 | 192.38 | 2,812 |
| 2023-06-21 | 238.00 | 238.00 | 237.00 | 237.00 | 194.85 | 711 |
| 2023-06-20 | 237.00 | 237.00 | 237.00 | 237.00 | 194.85 | 255 |
| 2023-06-19 | 237.00 | 237.00 | 237.00 | 237.00 | 194.85 | 114 |
| 2023-06-16 | 237.00 | 237.00 | 237.00 | 237.00 | 194.85 | 609 |
| 2023-06-15 | 237.00 | 237.00 | 237.00 | 237.00 | 194.85 | 103 |
| 2023-06-14 | 237.00 | 238.00 | 237.00 | 238.00 | 195.67 | 438 |
| 2023-06-13 | 237.00 | 238.00 | 237.00 | 238.00 | 195.67 | 401 |
| 2023-06-12 | 235.00 | 238.00 | 235.00 | 236.00 | 194.03 | 1,118 |
| 2023-06-09 | 237.00 | 239.00 | 237.00 | 239.00 | 196.49 | 410 |
| 2023-06-08 | 238.00 | 238.00 | 238.00 | 238.00 | 195.67 | 264 |
| 2023-06-07 | 236.00 | 236.00 | 234.00 | 235.00 | 193.21 | 802 |
| 2023-06-06 | 236.00 | 236.00 | 236.00 | 236.00 | 194.03 | 1,144 |
| 2023-06-02 | 236.00 | 236.00 | 235.00 | 236.00 | 194.03 | 1,423 |
| 2023-06-01 | 235.00 | 239.00 | 235.00 | 239.00 | 196.49 | 2,009 |
| 2023-05-31 | 235.00 | 240.00 | 235.00 | 235.00 | 193.21 | 5,500 |
| 2023-05-30 | 232.00 | 235.00 | 232.00 | 233.00 | 191.56 | 1,840 |
| 2023-05-29 | 238.00 | 240.00 | 237.00 | 237.00 | 194.85 | 1,361 |
| 2023-05-26 | 242.00 | 242.00 | 239.00 | 239.00 | 196.49 | 843 |
| 2023-05-25 | 240.00 | 241.00 | 239.00 | 240.00 | 197.32 | 1,623 |
| 2023-05-24 | 238.00 | 242.00 | 234.00 | 238.00 | 195.67 | 2,675 |
| 2023-05-23 | 235.00 | 238.00 | 234.00 | 238.00 | 195.67 | 195,114 |
| 2023-05-22 | 232.00 | 234.00 | 232.00 | 233.00 | 191.56 | 5,630 |
| 2023-05-19 | 242.00 | 242.00 | 233.00 | 233.00 | 191.56 | 2,108 |
| 2023-05-18 | 232.00 | 234.00 | 232.00 | 233.00 | 191.56 | 1,150 |
| 2023-05-17 | 237.00 | 237.00 | 234.00 | 234.00 | 192.38 | 932 |
| 2023-05-16 | 234.00 | 238.00 | 234.00 | 234.00 | 192.38 | 3,201 |
| 2023-05-15 | 239.00 | 239.00 | 225.00 | 230.00 | 189.09 | 30,570 |
| 2023-05-12 | 242.00 | 245.00 | 242.00 | 243.00 | 199.78 | 977 |
| 2023-05-11 | 243.00 | 244.00 | 243.00 | 243.00 | 199.78 | 1,515 |
| 2023-05-10 | 243.00 | 243.00 | 243.00 | 243.00 | 199.78 | 600 |
| 2023-05-09 | 243.00 | 244.00 | 242.00 | 243.00 | 199.78 | 1,334 |
| 2023-05-08 | 245.00 | 245.00 | 244.00 | 244.00 | 200.60 | 500 |
| 2023-05-03 | 242.00 | 242.00 | 242.00 | 242.00 | 198.96 | 226 |
| 2023-05-02 | 243.00 | 243.00 | 240.00 | 242.00 | 198.96 | 1,902 |
| 2023-04-28 | 243.00 | 244.00 | 242.00 | 243.00 | 199.78 | 1,216 |
| 2023-04-27 | 245.00 | 245.00 | 243.00 | 243.00 | 199.78 | 234 |
| 2023-04-26 | 241.00 | 242.00 | 241.00 | 242.00 | 198.96 | 626 |
| 2023-04-25 | 243.00 | 244.00 | 241.00 | 242.00 | 198.96 | 13,438 |
| 2023-04-24 | 244.00 | 244.00 | 242.00 | 243.00 | 199.78 | 1,424 |
| 2023-04-21 | 242.00 | 250.00 | 242.00 | 246.00 | 202.25 | 3,548 |
| 2023-04-20 | 244.00 | 244.00 | 243.00 | 243.00 | 199.78 | 3,300 |
| 2023-04-19 | 243.00 | 246.00 | 243.00 | 244.00 | 200.60 | 919 |
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.