Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 244.00 | 245.00 | 243.00 | 244.00 | 200.60 | 2,010 |
| 2023-04-17 | 245.00 | 246.00 | 244.00 | 246.00 | 202.25 | 415 |
| 2023-04-12 | 244.00 | 245.00 | 243.00 | 245.00 | 201.43 | 5,000 |
| 2023-04-11 | 248.00 | 248.00 | 244.00 | 244.00 | 200.60 | 2,801 |
| 2023-04-10 | 247.00 | 247.00 | 244.00 | 245.00 | 201.43 | 5,535 |
| 2023-04-07 | 244.00 | 245.00 | 243.00 | 244.00 | 200.60 | 2,301 |
| 2023-04-05 | 244.00 | 246.00 | 244.00 | 244.00 | 200.60 | 1,907 |
| 2023-04-04 | 247.00 | 247.00 | 244.00 | 244.00 | 200.60 | 2,904 |
| 2023-04-03 | 245.00 | 245.00 | 244.00 | 244.00 | 200.60 | 1,709 |
| 2023-03-31 | 248.00 | 248.00 | 248.00 | 248.00 | 203.89 | 847 |
| 2023-03-30 | 248.00 | 248.00 | 247.00 | 248.00 | 203.89 | 313 |
| 2023-03-29 | 247.00 | 248.00 | 246.00 | 248.00 | 203.89 | 928 |
| 2023-03-28 | 248.00 | 249.00 | 247.00 | 247.00 | 203.07 | 910 |
| 2023-03-27 | 250.00 | 250.00 | 246.00 | 246.00 | 202.25 | 813 |
| 2023-03-24 | 264.00 | 264.00 | 247.00 | 247.00 | 203.07 | 2,718 |
| 2023-03-23 | 245.00 | 247.00 | 245.00 | 246.00 | 202.25 | 1,547 |
| 2023-03-22 | 249.00 | 249.00 | 245.00 | 245.00 | 201.43 | 2,822 |
| 2023-03-21 | 243.00 | 247.00 | 243.00 | 245.00 | 201.43 | 2,502 |
| 2023-03-20 | 234.00 | 249.00 | 234.00 | 243.00 | 199.78 | 4,604 |
| 2023-03-17 | 236.00 | 241.00 | 236.00 | 240.00 | 197.32 | 1,017 |
| 2023-03-16 | 235.00 | 237.00 | 235.00 | 236.00 | 194.03 | 1,700 |
| 2023-03-15 | 237.00 | 240.00 | 236.00 | 238.00 | 195.67 | 4,194 |
| 2023-03-14 | 239.00 | 241.00 | 238.00 | 238.00 | 195.67 | 10,460 |
| 2023-03-13 | 243.00 | 244.00 | 239.00 | 239.00 | 196.49 | 10,687 |
| 2023-03-10 | 244.00 | 247.00 | 244.00 | 245.00 | 201.43 | 2,300 |
| 2023-03-09 | 248.00 | 248.00 | 247.00 | 247.00 | 203.07 | 1,100 |
| 2023-03-08 | 245.00 | 248.00 | 245.00 | 248.00 | 203.89 | 3,930 |
| 2023-03-07 | 241.00 | 257.00 | 241.00 | 245.00 | 201.43 | 5,618 |
| 2023-03-03 | 245.00 | 245.00 | 243.00 | 245.00 | 201.43 | 8,700 |
| 2023-03-02 | 248.00 | 248.00 | 245.00 | 247.00 | 203.07 | 6,548 |
| 2023-03-01 | 246.00 | 248.00 | 245.00 | 248.00 | 203.89 | 5,307 |
| 2023-02-28 | 250.00 | 251.00 | 247.00 | 247.00 | 203.07 | 9,745 |
| 2023-02-27 | 250.00 | 254.00 | 250.00 | 251.00 | 206.36 | 12,304 |
| 2023-02-24 | 257.00 | 257.00 | 254.00 | 256.00 | 210.47 | 3,249 |
| 2023-02-23 | 256.00 | 257.00 | 255.00 | 257.00 | 211.29 | 4,410 |
| 2023-02-22 | 258.00 | 259.00 | 255.00 | 257.00 | 211.29 | 5,405 |
| 2023-02-21 | 258.00 | 260.00 | 258.00 | 258.00 | 212.12 | 4,912 |
| 2023-02-20 | 256.00 | 259.00 | 256.00 | 258.00 | 212.12 | 4,509 |
| 2023-02-17 | 261.00 | 261.00 | 258.00 | 259.00 | 212.94 | 8,201 |
| 2023-02-16 | 261.00 | 262.00 | 260.00 | 261.00 | 214.58 | 5,320 |
| 2023-02-15 | 268.00 | 268.00 | 259.00 | 261.00 | 214.58 | 10,456 |
| 2023-02-14 | 268.00 | 268.00 | 264.00 | 264.00 | 217.05 | 5,980 |
| 2023-02-13 | 262.00 | 280.00 | 262.00 | 265.00 | 217.87 | 32,141 |
| 2023-02-10 | 262.00 | 262.00 | 260.00 | 261.00 | 214.58 | 9,271 |
| 2023-02-09 | 261.00 | 265.00 | 260.00 | 264.00 | 217.05 | 51,664 |
| 2023-02-08 | 270.00 | 272.00 | 267.00 | 267.00 | 219.51 | 82,827 |
| 2023-02-07 | 294.00 | 297.00 | 293.00 | 294.00 | 226.91 | 72,757 |
| 2023-02-06 | 295.00 | 296.00 | 293.00 | 295.00 | 227.69 | 58,548 |
| 2023-02-03 | 296.00 | 296.00 | 293.00 | 294.00 | 226.91 | 20,899 |
| 2023-02-02 | 297.00 | 298.00 | 295.00 | 296.00 | 228.46 | 23,987 |
| 2023-02-01 | 296.00 | 298.00 | 295.00 | 297.00 | 229.23 | 22,790 |
| 2023-01-31 | 295.00 | 296.00 | 294.00 | 295.00 | 227.69 | 21,886 |
| 2023-01-30 | 294.00 | 297.00 | 294.00 | 295.00 | 227.69 | 30,674 |
| 2023-01-27 | 291.00 | 294.00 | 291.00 | 293.00 | 226.14 | 25,667 |
| 2023-01-26 | 291.00 | 291.00 | 290.00 | 291.00 | 224.60 | 8,848 |
| 2023-01-25 | 291.00 | 291.00 | 290.00 | 291.00 | 224.60 | 7,144 |
| 2023-01-24 | 290.00 | 291.00 | 290.00 | 291.00 | 224.60 | 6,252 |
| 2023-01-23 | 291.00 | 292.00 | 289.00 | 290.00 | 223.83 | 5,018 |
| 2023-01-20 | 290.00 | 291.00 | 289.00 | 290.00 | 223.83 | 10,504 |
| 2023-01-19 | 289.00 | 292.00 | 289.00 | 290.00 | 223.83 | 7,838 |
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.