Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 289.00 | 292.00 | 289.00 | 290.00 | 223.83 | 7,838 |
| 2023-01-18 | 290.00 | 292.00 | 289.00 | 290.00 | 223.83 | 10,365 |
| 2023-01-17 | 291.00 | 291.00 | 289.00 | 291.00 | 224.60 | 11,258 |
| 2023-01-16 | 290.00 | 291.00 | 289.00 | 290.00 | 223.83 | 8,736 |
| 2023-01-13 | 291.00 | 291.00 | 290.00 | 290.00 | 223.83 | 8,576 |
| 2023-01-12 | 291.00 | 291.00 | 289.00 | 290.00 | 223.83 | 15,603 |
| 2023-01-11 | 291.00 | 291.00 | 289.00 | 290.00 | 223.83 | 12,872 |
| 2023-01-10 | 290.00 | 291.00 | 289.00 | 291.00 | 224.60 | 15,316 |
| 2023-01-09 | 288.00 | 292.00 | 288.00 | 290.00 | 223.83 | 29,684 |
| 2023-01-06 | 286.00 | 287.00 | 285.00 | 287.00 | 221.51 | 12,945 |
| 2023-01-05 | 288.00 | 288.00 | 285.00 | 286.00 | 220.74 | 16,881 |
| 2023-01-04 | 285.00 | 292.00 | 285.00 | 288.00 | 222.28 | 37,352 |
| 2023-01-03 | 283.00 | 284.00 | 282.00 | 284.00 | 219.20 | 6,496 |
| 2022-12-30 | 283.00 | 284.00 | 283.00 | 283.00 | 218.42 | 3,779 |
| 2022-12-29 | 282.00 | 285.00 | 280.00 | 283.00 | 218.42 | 9,655 |
| 2022-12-28 | 279.00 | 284.00 | 279.00 | 281.00 | 216.88 | 4,450 |
| 2022-12-27 | 281.00 | 282.00 | 281.00 | 282.00 | 217.65 | 6,125 |
| 2022-12-26 | 280.00 | 281.00 | 280.00 | 280.00 | 216.11 | 1,308 |
| 2022-12-23 | 279.00 | 281.00 | 279.00 | 280.00 | 216.11 | 2,815 |
| 2022-12-22 | 280.00 | 280.00 | 279.00 | 279.00 | 215.34 | 2,175 |
| 2022-12-21 | 281.00 | 281.00 | 279.00 | 280.00 | 216.11 | 3,114 |
| 2022-12-20 | 280.00 | 281.00 | 274.00 | 279.00 | 215.34 | 6,112 |
| 2022-12-19 | 282.00 | 282.00 | 279.00 | 280.00 | 216.11 | 1,344 |
| 2022-12-16 | 283.00 | 283.00 | 279.00 | 281.00 | 216.88 | 7,015 |
| 2022-12-15 | 281.00 | 281.00 | 276.00 | 277.00 | 213.79 | 31,913 |
| 2022-12-14 | 281.00 | 282.00 | 280.00 | 281.00 | 216.88 | 11,944 |
| 2022-12-13 | 284.00 | 288.00 | 276.00 | 280.00 | 216.11 | 17,926 |
| 2022-12-09 | 290.00 | 290.00 | 276.00 | 284.00 | 219.20 | 39,039 |
| 2022-12-08 | 293.00 | 293.00 | 285.00 | 290.00 | 223.83 | 22,029 |
| 2022-12-07 | 284.00 | 291.00 | 280.00 | 290.00 | 223.83 | 102,154 |
| 2022-12-06 | 273.00 | 282.00 | 271.00 | 281.00 | 216.88 | 59,081 |
| 2022-12-02 | 271.00 | 273.00 | 269.00 | 270.00 | 208.39 | 11,321 |
| 2022-12-01 | 268.00 | 271.00 | 268.00 | 270.00 | 208.39 | 18,011 |
| 2022-11-30 | 268.00 | 270.00 | 266.00 | 267.00 | 206.07 | 10,345 |
| 2022-11-29 | 271.00 | 271.00 | 268.00 | 269.00 | 207.62 | 14,169 |
| 2022-11-28 | 270.00 | 273.00 | 269.00 | 270.00 | 208.39 | 60,088 |
| 2022-11-25 | 255.00 | 257.00 | 255.00 | 256.00 | 197.58 | 2,658 |
| 2022-11-24 | 250.00 | 256.00 | 250.00 | 256.00 | 197.58 | 4,130 |
| 2022-11-23 | 249.00 | 251.00 | 249.00 | 251.00 | 193.73 | 193,901 |
| 2022-11-22 | 252.00 | 253.00 | 248.00 | 249.00 | 192.18 | 3,022 |
| 2022-11-21 | 257.00 | 257.00 | 254.00 | 255.00 | 196.81 | 1,450 |
| 2022-11-18 | 255.00 | 255.00 | 254.00 | 255.00 | 196.81 | 7,400 |
| 2022-11-17 | 258.00 | 258.00 | 254.00 | 255.00 | 196.81 | 3,509 |
| 2022-11-16 | 259.00 | 259.00 | 255.00 | 255.00 | 196.81 | 6,303 |
| 2022-11-15 | 247.00 | 260.00 | 247.00 | 259.00 | 199.90 | 35,931 |
| 2022-11-14 | 246.00 | 247.00 | 245.00 | 246.00 | 189.87 | 2,110 |
| 2022-11-11 | 246.00 | 247.00 | 246.00 | 247.00 | 190.64 | 4,700 |
| 2022-11-10 | 246.00 | 246.00 | 246.00 | 246.00 | 189.87 | 2,621 |
| 2022-11-09 | 250.00 | 250.00 | 245.00 | 246.00 | 189.87 | 3,453 |
| 2022-11-08 | 240.00 | 251.00 | 240.00 | 249.00 | 192.18 | 32,352 |
| 2022-11-07 | 242.00 | 242.00 | 236.00 | 240.00 | 185.24 | 8,705 |
| 2022-11-04 | 233.00 | 242.00 | 233.00 | 242.00 | 186.78 | 22,395 |
| 2022-11-03 | 233.00 | 233.00 | 232.00 | 233.00 | 179.83 | 300 |
| 2022-11-02 | 232.00 | 233.00 | 232.00 | 232.00 | 179.06 | 1,066 |
| 2022-11-01 | 231.00 | 232.00 | 231.00 | 232.00 | 179.06 | 610 |
| 2022-10-31 | 231.00 | 233.00 | 231.00 | 231.00 | 178.29 | 11,705 |
| 2022-10-28 | 230.00 | 230.00 | 230.00 | 230.00 | 177.52 | 2,500 |
| 2022-10-27 | 230.00 | 231.00 | 230.00 | 231.00 | 178.29 | 3,700 |
| 2022-10-26 | 231.00 | 231.00 | 230.00 | 231.00 | 178.29 | 400 |
| 2022-10-25 | 231.00 | 231.00 | 230.00 | 230.00 | 177.52 | 801 |
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.