Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 6,942 |
| 2026-07-15 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 10,717 |
| 2026-07-14 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 4,947 |
| 2026-07-13 | 295.00 | 297.00 | 295.00 | 296.00 | 296.00 | 8,852 |
| 2026-07-10 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | 2,907 |
| 2026-07-09 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 7,772 |
| 2026-07-08 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | 5,702 |
| 2026-07-07 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 9,555 |
| 2026-07-06 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 4,685 |
| 2026-07-03 | 294.00 | 295.00 | 292.00 | 294.00 | 294.00 | 10,137 |
| 2026-07-02 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | 4,261 |
| 2026-07-01 | 293.00 | 295.00 | 293.00 | 294.00 | 294.00 | 9,804 |
| 2026-06-30 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 5,853 |
| 2026-06-29 | 292.00 | 293.00 | 292.00 | 292.00 | 292.00 | 822 |
| 2026-06-26 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | 1,800 |
| 2026-06-25 | 291.00 | 294.00 | 291.00 | 294.00 | 294.00 | 2,836 |
| 2026-06-24 | 291.00 | 293.00 | 291.00 | 293.00 | 293.00 | 617 |
| 2026-06-23 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | 5,509 |
| 2026-06-22 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | 2,062 |
| 2026-06-19 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 6,875 |
| 2026-06-18 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | 954 |
| 2026-06-17 | 294.00 | 297.00 | 294.00 | 294.00 | 294.00 | 10,203 |
| 2026-06-16 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 9,917 |
| 2026-06-15 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 7,507 |
| 2026-06-12 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 12,564 |
| 2026-06-11 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | 6,066 |
| 2026-06-10 | 294.00 | 295.00 | 293.00 | 293.00 | 293.00 | 5,141 |
| 2026-06-09 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | 4,629 |
| 2026-06-08 | 295.00 | 296.00 | 294.00 | 294.00 | 294.00 | 11,556 |
| 2026-06-05 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 10,691 |
| 2026-06-04 | 287.00 | 294.00 | 287.00 | 293.00 | 293.00 | 30,189 |
| 2026-06-02 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | 11,933 |
| 2026-05-29 | 284.00 | 286.00 | 284.00 | 285.00 | 285.00 | 4,836 |
| 2026-05-28 | 285.00 | 286.00 | 284.00 | 284.00 | 284.00 | 2,706 |
| 2026-05-27 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | 8,606 |
| 2026-05-26 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | 16,471 |
| 2026-05-25 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | 13,163 |
| 2026-05-22 | 282.00 | 285.00 | 281.00 | 283.00 | 283.00 | 14,838 |
| 2026-05-21 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 2,223 |
| 2026-05-20 | 281.00 | 281.00 | 279.00 | 280.00 | 280.00 | 6,534 |
| 2026-05-19 | 281.00 | 283.00 | 279.00 | 281.00 | 281.00 | 7,650 |
| 2026-05-18 | 277.00 | 286.00 | 277.00 | 281.00 | 281.00 | 14,928 |
| 2026-05-15 | 278.00 | 280.00 | 277.00 | 277.00 | 277.00 | 8,288 |
| 2026-05-14 | 274.00 | 282.00 | 274.00 | 279.00 | 279.00 | 12,117 |
| 2026-05-13 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | 7,258 |
| 2026-05-12 | 275.00 | 275.00 | 272.00 | 273.00 | 273.00 | 7,920 |
| 2026-05-11 | 276.00 | 279.00 | 273.00 | 275.00 | 275.00 | 10,900 |
| 2026-05-08 | 271.00 | 272.00 | 270.00 | 272.00 | 272.00 | 4,421 |
| 2026-05-07 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 2,686 |
| 2026-05-06 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | 2,811 |
| 2026-05-05 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | 7,921 |
| 2026-04-30 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | 1,850 |
| 2026-04-29 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 27,739 |
| 2026-04-28 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | 17,509 |
| 2026-04-27 | 264.00 | 267.00 | 264.00 | 266.00 | 266.00 | 1,206 |
| 2026-04-24 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | 8,001 |
| 2026-04-23 | 265.00 | 266.00 | 262.00 | 263.00 | 263.00 | 21,900 |
| 2026-04-22 | 265.00 | 265.00 | 263.00 | 264.00 | 264.00 | 7,590 |
| 2026-04-21 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 4,305 |
| 2026-04-20 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | 2,304 |
← NewerPage 2 of 2 · 120 trading days
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.