Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 276.00 | 279.00 | 275.00 | 278.00 | 203.84 | 80,300 |
| 2022-01-21 | 275.00 | 280.00 | 274.00 | 276.00 | 202.37 | 47,700 |
| 2022-01-20 | 275.00 | 277.00 | 275.00 | 275.00 | 201.64 | 10,300 |
| 2022-01-19 | 276.00 | 277.00 | 273.00 | 275.00 | 201.64 | 33,200 |
| 2022-01-18 | 275.00 | 277.00 | 274.00 | 276.00 | 202.37 | 24,600 |
| 2022-01-17 | 276.00 | 276.00 | 274.00 | 276.00 | 202.37 | 15,900 |
| 2022-01-14 | 277.00 | 277.00 | 273.00 | 276.00 | 202.37 | 33,200 |
| 2022-01-13 | 278.00 | 278.00 | 276.00 | 276.00 | 202.37 | 14,800 |
| 2022-01-12 | 278.00 | 279.00 | 276.00 | 277.00 | 203.10 | 32,100 |
| 2022-01-11 | 275.00 | 280.00 | 273.00 | 278.00 | 203.84 | 57,600 |
| 2022-01-10 | 271.00 | 273.00 | 270.00 | 273.00 | 200.17 | 21,800 |
| 2022-01-07 | 270.00 | 271.00 | 268.00 | 270.00 | 197.97 | 15,100 |
| 2022-01-06 | 270.00 | 271.00 | 268.00 | 270.00 | 197.97 | 25,500 |
| 2022-01-05 | 271.00 | 272.00 | 270.00 | 271.00 | 198.70 | 23,600 |
| 2022-01-04 | 267.00 | 274.00 | 267.00 | 271.00 | 198.70 | 80,700 |
| 2021-12-30 | 266.00 | 268.00 | 266.00 | 266.00 | 195.04 | 21,400 |
| 2021-12-29 | 266.00 | 268.00 | 266.00 | 267.00 | 195.77 | 8,100 |
| 2021-12-28 | 266.00 | 269.00 | 265.00 | 266.00 | 195.04 | 16,900 |
| 2021-12-27 | 265.00 | 266.00 | 265.00 | 265.00 | 194.30 | 4,700 |
| 2021-12-24 | 267.00 | 267.00 | 264.00 | 266.00 | 195.04 | 13,400 |
| 2021-12-23 | 264.00 | 267.00 | 264.00 | 267.00 | 195.77 | 10,700 |
| 2021-12-22 | 263.00 | 265.00 | 263.00 | 264.00 | 193.57 | 7,200 |
| 2021-12-21 | 262.00 | 264.00 | 262.00 | 263.00 | 192.84 | 7,700 |
| 2021-12-20 | 264.00 | 264.00 | 262.00 | 262.00 | 192.10 | 24,300 |
| 2021-12-17 | 265.00 | 265.00 | 263.00 | 264.00 | 193.57 | 16,700 |
| 2021-12-16 | 264.00 | 266.00 | 264.00 | 265.00 | 194.30 | 19,000 |
| 2021-12-15 | 264.00 | 265.00 | 263.00 | 265.00 | 194.30 | 12,700 |
| 2021-12-14 | 265.00 | 266.00 | 264.00 | 264.00 | 193.57 | 14,700 |
| 2021-12-13 | 265.00 | 266.00 | 263.00 | 265.00 | 194.30 | 17,300 |
| 2021-12-09 | 268.00 | 269.00 | 264.00 | 266.00 | 195.04 | 18,800 |
| 2021-12-08 | 268.00 | 271.00 | 267.00 | 268.00 | 196.50 | 19,000 |
| 2021-12-07 | 268.00 | 269.00 | 266.00 | 268.00 | 196.50 | 13,500 |
| 2021-12-03 | 269.00 | 269.00 | 266.00 | 267.00 | 195.77 | 13,800 |
| 2021-12-02 | 267.00 | 271.00 | 266.00 | 269.00 | 197.24 | 25,000 |
| 2021-12-01 | 261.00 | 266.00 | 260.00 | 266.00 | 195.04 | 38,600 |
| 2021-11-30 | 269.00 | 277.00 | 264.00 | 264.00 | 193.57 | 130,200 |
| 2021-11-29 | 284.00 | 290.00 | 262.00 | 267.00 | 195.77 | 241,900 |
| 2021-11-26 | 320.00 | 323.00 | 305.00 | 323.00 | 236.83 | 92,300 |
| 2021-11-25 | 320.00 | 321.00 | 317.00 | 320.00 | 234.63 | 42,700 |
| 2021-11-24 | 319.00 | 319.00 | 313.00 | 317.00 | 232.43 | 16,200 |
| 2021-11-23 | 317.00 | 324.00 | 317.00 | 319.00 | 233.90 | 63,300 |
| 2021-11-22 | 299.00 | 320.00 | 299.00 | 319.00 | 233.90 | 118,100 |
| 2021-11-19 | 295.00 | 300.00 | 294.00 | 300.00 | 219.97 | 69,200 |
| 2021-11-18 | 288.00 | 295.00 | 288.00 | 295.00 | 216.30 | 24,300 |
| 2021-11-17 | 289.00 | 290.00 | 288.00 | 290.00 | 212.64 | 9,000 |
| 2021-11-16 | 289.00 | 289.00 | 286.00 | 286.00 | 209.70 | 27,500 |
| 2021-11-15 | 289.00 | 290.00 | 287.00 | 290.00 | 212.64 | 21,800 |
| 2021-11-12 | 288.00 | 288.00 | 284.00 | 285.00 | 208.97 | 22,200 |
| 2021-11-11 | 276.00 | 286.00 | 276.00 | 286.00 | 209.70 | 75,300 |
| 2021-11-10 | 277.00 | 278.00 | 275.00 | 278.00 | 203.84 | 11,000 |
| 2021-11-09 | 277.00 | 279.00 | 277.00 | 278.00 | 203.84 | 7,800 |
| 2021-11-08 | 275.00 | 276.00 | 274.00 | 276.00 | 202.37 | 7,600 |
| 2021-11-05 | 276.00 | 276.00 | 273.00 | 275.00 | 201.64 | 22,400 |
| 2021-11-04 | 270.00 | 275.00 | 269.00 | 275.00 | 201.64 | 45,300 |
| 2021-11-03 | 273.00 | 274.00 | 269.00 | 270.00 | 197.97 | 29,700 |
| 2021-11-02 | 274.00 | 274.00 | 272.00 | 272.00 | 199.44 | 5,400 |
| 2021-11-01 | 278.00 | 278.00 | 272.00 | 273.00 | 200.17 | 15,600 |
| 2021-10-29 | 277.00 | 277.00 | 275.00 | 275.00 | 201.64 | 31,400 |
| 2021-10-28 | 278.00 | 278.00 | 273.00 | 275.00 | 201.64 | 48,500 |
| 2021-10-27 | 275.00 | 279.00 | 274.00 | 276.00 | 202.37 | 53,200 |
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.