Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 231.00 | 231.00 | 231.00 | 231.00 | 178.29 | 100 |
| 2022-10-20 | 231.00 | 231.00 | 230.00 | 231.00 | 178.29 | 335 |
| 2022-10-19 | 232.00 | 232.00 | 231.00 | 231.00 | 178.29 | 1,604 |
| 2022-10-18 | 231.00 | 231.00 | 231.00 | 231.00 | 178.29 | 1,200 |
| 2022-10-17 | 227.00 | 228.00 | 227.00 | 228.00 | 175.97 | 1,118 |
| 2022-10-12 | 228.00 | 228.00 | 227.00 | 228.00 | 175.97 | 1,807 |
| 2022-10-11 | 229.00 | 229.00 | 228.00 | 228.00 | 175.97 | 4,043 |
| 2022-10-10 | 229.00 | 229.00 | 229.00 | 229.00 | 176.75 | 1,100 |
| 2022-10-07 | 230.00 | 230.00 | 229.00 | 229.00 | 176.75 | 1,217 |
| 2022-10-06 | 231.00 | 231.00 | 231.00 | 231.00 | 178.29 | 1,011 |
| 2022-10-05 | 231.00 | 231.00 | 230.00 | 231.00 | 178.29 | 705 |
| 2022-10-04 | 231.00 | 231.00 | 230.00 | 231.00 | 178.29 | 603 |
| 2022-10-03 | 231.00 | 231.00 | 230.00 | 231.00 | 178.29 | 1,004 |
| 2022-09-30 | 232.00 | 232.00 | 231.00 | 231.00 | 178.29 | 223 |
| 2022-09-29 | 233.00 | 233.00 | 231.00 | 231.00 | 178.29 | 2,621 |
| 2022-09-28 | 235.00 | 235.00 | 230.00 | 233.00 | 179.83 | 4,003 |
| 2022-09-27 | 236.00 | 237.00 | 234.00 | 237.00 | 182.92 | 1,508 |
| 2022-09-26 | 234.00 | 235.00 | 234.00 | 235.00 | 181.38 | 1,251 |
| 2022-09-23 | 237.00 | 237.00 | 235.00 | 236.00 | 182.15 | 3,318 |
| 2022-09-22 | 233.00 | 238.00 | 231.00 | 237.00 | 182.92 | 8,502 |
| 2022-09-21 | 232.00 | 232.00 | 232.00 | 232.00 | 179.06 | 420 |
| 2022-09-20 | 234.00 | 234.00 | 230.00 | 233.00 | 179.83 | 2,500 |
| 2022-09-19 | 230.00 | 231.00 | 230.00 | 231.00 | 178.29 | 600 |
| 2022-09-16 | 234.00 | 234.00 | 231.00 | 231.00 | 178.29 | 200 |
| 2022-09-15 | 234.00 | 234.00 | 230.00 | 232.00 | 179.06 | 2,214 |
| 2022-09-14 | 232.00 | 234.00 | 232.00 | 234.00 | 180.60 | 1,730 |
| 2022-09-13 | 233.00 | 235.00 | 232.00 | 232.00 | 179.06 | 1,500 |
| 2022-09-12 | 232.00 | 232.00 | 232.00 | 232.00 | 179.06 | 202 |
| 2022-09-09 | 230.00 | 233.00 | 229.00 | 232.00 | 179.06 | 3,108 |
| 2022-09-08 | 230.00 | 232.00 | 230.00 | 231.00 | 178.29 | 1,708 |
| 2022-09-07 | 229.00 | 230.00 | 229.00 | 229.00 | 176.75 | 1,402 |
| 2022-09-06 | 229.00 | 230.00 | 226.00 | 229.00 | 176.75 | 1,600 |
| 2022-09-05 | 230.00 | 230.00 | 228.00 | 230.00 | 177.52 | 3,503 |
| 2022-09-02 | 230.00 | 231.00 | 230.00 | 231.00 | 178.29 | 241 |
| 2022-09-01 | 230.00 | 231.00 | 230.00 | 231.00 | 178.29 | 1,060 |
| 2022-08-31 | 230.00 | 232.00 | 230.00 | 231.00 | 178.29 | 601 |
| 2022-08-30 | 230.00 | 230.00 | 230.00 | 230.00 | 177.52 | 714 |
| 2022-08-29 | 230.00 | 232.00 | 230.00 | 232.00 | 179.06 | 500 |
| 2022-08-26 | 232.00 | 233.00 | 231.00 | 233.00 | 179.83 | 11,505 |
| 2022-08-25 | 232.00 | 232.00 | 230.00 | 232.00 | 179.06 | 900 |
| 2022-08-24 | 229.00 | 233.00 | 228.00 | 233.00 | 179.83 | 6,601 |
| 2022-08-23 | 231.00 | 231.00 | 228.00 | 229.00 | 176.75 | 3,231 |
| 2022-08-22 | 230.00 | 231.00 | 229.00 | 229.00 | 176.75 | 402 |
| 2022-08-19 | 230.00 | 231.00 | 230.00 | 231.00 | 178.29 | 1,502 |
| 2022-08-18 | 229.00 | 230.00 | 229.00 | 230.00 | 177.52 | 700 |
| 2022-08-17 | 230.00 | 230.00 | 229.00 | 229.00 | 176.75 | 1,200 |
| 2022-08-16 | 230.00 | 230.00 | 228.00 | 228.00 | 175.97 | 700 |
| 2022-08-15 | 230.00 | 230.00 | 226.00 | 230.00 | 177.52 | 10,111 |
| 2022-08-11 | 232.00 | 233.00 | 232.00 | 232.00 | 179.06 | 603 |
| 2022-08-10 | 230.00 | 232.00 | 230.00 | 232.00 | 179.06 | 716 |
| 2022-08-09 | 231.00 | 232.00 | 230.00 | 231.00 | 178.29 | 1,149 |
| 2022-08-08 | 232.00 | 232.00 | 230.00 | 230.00 | 177.52 | 500 |
| 2022-08-05 | 230.00 | 232.00 | 230.00 | 231.00 | 178.29 | 1,602 |
| 2022-08-04 | 231.00 | 231.00 | 229.00 | 230.00 | 177.52 | 3,501 |
| 2022-08-03 | 232.00 | 232.00 | 229.00 | 229.00 | 176.75 | 1,400 |
| 2022-08-02 | 230.00 | 230.00 | 229.00 | 229.00 | 176.75 | 1,006 |
| 2022-08-01 | 234.00 | 234.00 | 230.00 | 230.00 | 177.52 | 2,705 |
| 2022-07-27 | 227.00 | 233.00 | 227.00 | 233.00 | 179.83 | 8,808 |
| 2022-07-26 | 228.00 | 228.00 | 227.00 | 227.00 | 175.20 | 200 |
| 2022-07-25 | 227.00 | 228.00 | 227.00 | 228.00 | 175.97 | 1,409 |
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.