Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 243.00 | 244.00 | 243.00 | 243.00 | 187.55 | 2,200 |
| 2022-04-21 | 243.00 | 245.00 | 242.00 | 243.00 | 187.55 | 14,400 |
| 2022-04-20 | 242.00 | 243.00 | 241.00 | 242.00 | 186.78 | 700 |
| 2022-04-19 | 240.00 | 242.00 | 240.00 | 241.00 | 186.01 | 3,300 |
| 2022-04-18 | 247.00 | 247.00 | 240.00 | 242.00 | 186.78 | 29,000 |
| 2022-04-12 | 248.00 | 248.00 | 245.00 | 248.00 | 191.41 | 2,100 |
| 2022-04-11 | 249.00 | 249.00 | 246.00 | 249.00 | 192.18 | 1,200 |
| 2022-04-08 | 247.00 | 248.00 | 246.00 | 248.00 | 191.41 | 3,600 |
| 2022-04-07 | 247.00 | 248.00 | 246.00 | 248.00 | 191.41 | 6,500 |
| 2022-04-05 | 247.00 | 248.00 | 247.00 | 248.00 | 191.41 | 4,200 |
| 2022-04-04 | 248.00 | 248.00 | 248.00 | 248.00 | 191.41 | 1,700 |
| 2022-04-01 | 247.00 | 249.00 | 247.00 | 248.00 | 191.41 | 10,900 |
| 2022-03-31 | 251.00 | 251.00 | 247.00 | 247.00 | 190.64 | 1,100 |
| 2022-03-30 | 246.00 | 250.00 | 246.00 | 250.00 | 192.95 | 2,100 |
| 2022-03-29 | 248.00 | 248.00 | 244.00 | 247.00 | 190.64 | 2,900 |
| 2022-03-28 | 249.00 | 249.00 | 247.00 | 248.00 | 191.41 | 2,400 |
| 2022-03-25 | 249.00 | 249.00 | 247.00 | 249.00 | 192.18 | 2,200 |
| 2022-03-24 | 251.00 | 251.00 | 246.00 | 248.00 | 191.41 | 4,223 |
| 2022-03-23 | 248.00 | 248.00 | 248.00 | 248.00 | 191.41 | 3,220 |
| 2022-03-22 | 247.00 | 251.00 | 247.00 | 248.00 | 191.41 | 1,300 |
| 2022-03-21 | 249.00 | 249.00 | 247.00 | 247.00 | 190.64 | 4,000 |
| 2022-03-18 | 248.00 | 252.00 | 248.00 | 249.00 | 192.18 | 3,600 |
| 2022-03-17 | 247.00 | 249.00 | 247.00 | 249.00 | 192.18 | 3,200 |
| 2022-03-16 | 252.00 | 255.00 | 248.00 | 249.00 | 192.18 | 700 |
| 2022-03-15 | 248.00 | 250.00 | 248.00 | 248.00 | 191.41 | 13,100 |
| 2022-03-14 | 250.00 | 251.00 | 245.00 | 248.00 | 191.41 | 9,000 |
| 2022-03-11 | 249.00 | 251.00 | 248.00 | 251.00 | 193.73 | 600 |
| 2022-03-10 | 247.00 | 253.00 | 245.00 | 249.00 | 192.18 | 4,800 |
| 2022-03-09 | 242.00 | 248.00 | 242.00 | 248.00 | 191.41 | 3,400 |
| 2022-03-08 | 248.00 | 250.00 | 241.00 | 244.00 | 188.32 | 18,200 |
| 2022-03-07 | 248.00 | 248.00 | 246.00 | 248.00 | 191.41 | 7,800 |
| 2022-03-04 | 252.00 | 252.00 | 248.00 | 250.00 | 192.95 | 9,900 |
| 2022-03-03 | 250.00 | 251.00 | 250.00 | 250.00 | 192.95 | 3,300 |
| 2022-03-02 | 252.00 | 252.00 | 249.00 | 250.00 | 192.95 | 5,900 |
| 2022-03-01 | 246.00 | 257.00 | 246.00 | 252.00 | 194.50 | 32,800 |
| 2022-02-28 | 252.00 | 252.00 | 248.00 | 248.00 | 191.41 | 11,900 |
| 2022-02-25 | 252.00 | 252.00 | 251.00 | 251.00 | 193.73 | 5,100 |
| 2022-02-24 | 256.00 | 256.00 | 250.00 | 252.00 | 194.50 | 21,400 |
| 2022-02-23 | 257.00 | 257.00 | 255.00 | 255.00 | 196.81 | 10,300 |
| 2022-02-22 | 258.00 | 258.00 | 254.00 | 256.00 | 197.58 | 35,800 |
| 2022-02-21 | 262.00 | 262.00 | 258.00 | 259.00 | 199.90 | 50,700 |
| 2022-02-18 | 263.00 | 263.00 | 261.00 | 262.00 | 202.22 | 15,800 |
| 2022-02-17 | 262.00 | 263.00 | 262.00 | 262.00 | 202.22 | 10,300 |
| 2022-02-15 | 261.00 | 263.00 | 261.00 | 262.00 | 202.22 | 16,600 |
| 2022-02-14 | 265.00 | 266.00 | 262.00 | 262.00 | 202.22 | 51,900 |
| 2022-02-11 | 263.00 | 263.00 | 261.00 | 262.00 | 202.22 | 23,000 |
| 2022-02-10 | 262.00 | 264.00 | 262.00 | 263.00 | 202.99 | 53,800 |
| 2022-02-09 | 262.00 | 264.00 | 261.00 | 263.00 | 202.99 | 148,400 |
| 2022-02-08 | 279.00 | 280.00 | 277.00 | 280.00 | 205.30 | 158,200 |
| 2022-02-07 | 280.00 | 280.00 | 275.00 | 278.00 | 203.84 | 110,400 |
| 2022-02-04 | 280.00 | 281.00 | 279.00 | 280.00 | 205.30 | 66,200 |
| 2022-02-03 | 279.00 | 280.00 | 278.00 | 279.00 | 204.57 | 39,200 |
| 2022-02-02 | 280.00 | 280.00 | 278.00 | 279.00 | 204.57 | 30,900 |
| 2022-02-01 | 278.00 | 280.00 | 277.00 | 279.00 | 204.57 | 41,000 |
| 2022-01-31 | 279.00 | 280.00 | 277.00 | 278.00 | 203.84 | 22,600 |
| 2022-01-28 | 278.00 | 279.00 | 277.00 | 278.00 | 203.84 | 14,600 |
| 2022-01-27 | 278.00 | 279.00 | 277.00 | 278.00 | 203.84 | 42,800 |
| 2022-01-26 | 276.00 | 280.00 | 276.00 | 278.00 | 203.84 | 47,800 |
| 2022-01-25 | 279.00 | 279.00 | 275.00 | 277.00 | 203.10 | 39,300 |
| 2022-01-24 | 276.00 | 279.00 | 275.00 | 278.00 | 203.84 | 80,300 |
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.