Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 227.00 | 228.00 | 225.00 | 225.00 | 173.66 | 709 |
| 2022-07-21 | 225.00 | 225.00 | 225.00 | 225.00 | 173.66 | 147 |
| 2022-07-20 | 225.00 | 226.00 | 224.00 | 225.00 | 173.66 | 1,719 |
| 2022-07-19 | 225.00 | 225.00 | 224.00 | 224.00 | 172.89 | 1,700 |
| 2022-07-18 | 226.00 | 227.00 | 225.00 | 225.00 | 173.66 | 1,703 |
| 2022-07-15 | 226.00 | 226.00 | 224.00 | 225.00 | 173.66 | 5,019 |
| 2022-07-14 | 229.00 | 229.00 | 226.00 | 226.00 | 174.43 | 1,600 |
| 2022-07-12 | 228.00 | 229.00 | 226.00 | 226.00 | 174.43 | 901 |
| 2022-07-11 | 229.00 | 229.00 | 226.00 | 229.00 | 176.75 | 1,195 |
| 2022-07-08 | 228.00 | 228.00 | 228.00 | 228.00 | 175.97 | 802 |
| 2022-07-07 | 227.00 | 230.00 | 227.00 | 229.00 | 176.75 | 1,105 |
| 2022-07-06 | 227.00 | 228.00 | 226.00 | 227.00 | 175.20 | 976 |
| 2022-07-05 | 228.00 | 228.00 | 226.00 | 227.00 | 175.20 | 1,941 |
| 2022-07-04 | 228.00 | 228.00 | 228.00 | 228.00 | 175.97 | 1,292 |
| 2022-07-01 | 227.00 | 229.00 | 227.00 | 229.00 | 176.75 | 1,308 |
| 2022-06-30 | 228.00 | 229.00 | 227.00 | 227.00 | 175.20 | 1,739 |
| 2022-06-29 | 228.00 | 229.00 | 226.00 | 226.00 | 174.43 | 913 |
| 2022-06-28 | 228.00 | 229.00 | 228.00 | 228.00 | 175.97 | 600 |
| 2022-06-27 | 229.00 | 229.00 | 228.00 | 228.00 | 175.97 | 1,100 |
| 2022-06-24 | 227.00 | 228.00 | 227.00 | 228.00 | 175.97 | 1,802 |
| 2022-06-23 | 228.00 | 228.00 | 227.00 | 227.00 | 175.20 | 1,000 |
| 2022-06-22 | 229.00 | 229.00 | 227.00 | 228.00 | 175.97 | 4,803 |
| 2022-06-21 | 228.00 | 228.00 | 227.00 | 228.00 | 175.97 | 1,119 |
| 2022-06-20 | 228.00 | 228.00 | 227.00 | 227.00 | 175.20 | 2,410 |
| 2022-06-17 | 228.00 | 229.00 | 227.00 | 229.00 | 176.75 | 2,222 |
| 2022-06-16 | 229.00 | 231.00 | 228.00 | 228.00 | 175.97 | 3,038 |
| 2022-06-15 | 231.00 | 232.00 | 229.00 | 229.00 | 176.75 | 2,314 |
| 2022-06-14 | 230.00 | 233.00 | 228.00 | 230.00 | 177.52 | 3,055 |
| 2022-06-13 | 231.00 | 234.00 | 230.00 | 230.00 | 177.52 | 1,812 |
| 2022-06-10 | 230.00 | 231.00 | 230.00 | 231.00 | 178.29 | 2,436 |
| 2022-06-09 | 230.00 | 232.00 | 227.00 | 231.00 | 178.29 | 7,548 |
| 2022-06-08 | 234.00 | 234.00 | 230.00 | 230.00 | 177.52 | 7,556 |
| 2022-06-07 | 232.00 | 233.00 | 232.00 | 232.00 | 179.06 | 5,518 |
| 2022-06-06 | 234.00 | 234.00 | 232.00 | 232.00 | 179.06 | 6,239 |
| 2022-06-02 | 233.00 | 233.00 | 233.00 | 233.00 | 179.83 | 1,811 |
| 2022-06-01 | 233.00 | 233.00 | 233.00 | 233.00 | 179.83 | 1,804 |
| 2022-05-31 | 232.00 | 233.00 | 231.00 | 233.00 | 179.83 | 5,105 |
| 2022-05-30 | 228.00 | 231.00 | 228.00 | 231.00 | 178.29 | 7,801 |
| 2022-05-27 | 235.00 | 235.00 | 227.00 | 227.00 | 175.20 | 58,090 |
| 2022-05-26 | 241.00 | 241.00 | 234.00 | 235.00 | 181.38 | 23,706 |
| 2022-05-25 | 242.00 | 242.00 | 240.00 | 241.00 | 186.01 | 1,458 |
| 2022-05-24 | 240.00 | 242.00 | 240.00 | 241.00 | 186.01 | 3,674 |
| 2022-05-23 | 241.00 | 241.00 | 241.00 | 241.00 | 186.01 | 1,438 |
| 2022-05-20 | 241.00 | 241.00 | 240.00 | 241.00 | 186.01 | 1,000 |
| 2022-05-19 | 239.00 | 242.00 | 239.00 | 241.00 | 186.01 | 8,100 |
| 2022-05-18 | 241.00 | 242.00 | 241.00 | 241.00 | 186.01 | 3,300 |
| 2022-05-17 | 244.00 | 244.00 | 239.00 | 240.00 | 185.24 | 1,400 |
| 2022-05-13 | 240.00 | 240.00 | 239.00 | 240.00 | 185.24 | 2,000 |
| 2022-05-12 | 240.00 | 241.00 | 238.00 | 240.00 | 185.24 | 11,700 |
| 2022-05-11 | 244.00 | 244.00 | 240.00 | 242.00 | 186.78 | 1,500 |
| 2022-05-10 | 239.00 | 243.00 | 238.00 | 243.00 | 187.55 | 1,500 |
| 2022-05-09 | 242.00 | 242.00 | 239.00 | 241.00 | 186.01 | 3,700 |
| 2022-05-06 | 243.00 | 243.00 | 243.00 | 243.00 | 187.55 | 200 |
| 2022-05-05 | 245.00 | 245.00 | 243.00 | 243.00 | 187.55 | 1,900 |
| 2022-05-03 | 244.00 | 249.00 | 243.00 | 243.00 | 187.55 | 3,200 |
| 2022-04-29 | 244.00 | 245.00 | 242.00 | 242.00 | 186.78 | 600 |
| 2022-04-28 | 242.00 | 244.00 | 242.00 | 242.00 | 186.78 | 1,200 |
| 2022-04-27 | 241.00 | 241.00 | 241.00 | 241.00 | 186.01 | 700 |
| 2022-04-26 | 242.00 | 242.00 | 241.00 | 241.00 | 186.01 | 1,300 |
| 2022-04-25 | 242.00 | 242.00 | 242.00 | 242.00 | 186.78 | 700 |
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.