Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | 3,993 |
| 2026-04-16 | 267.00 | 269.00 | 267.00 | 267.00 | 267.00 | 5,234 |
| 2026-04-10 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | 2,612 |
| 2026-04-09 | 265.00 | 268.00 | 265.00 | 266.00 | 266.00 | 1,020 |
| 2026-04-08 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | 1,945 |
| 2026-04-07 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | 3,827 |
| 2026-04-03 | 263.00 | 264.00 | 263.00 | 263.00 | 263.00 | 601 |
| 2026-04-02 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 436 |
| 2026-04-01 | 264.00 | 266.00 | 263.00 | 266.00 | 266.00 | 3,607 |
| 2026-03-31 | 263.00 | 265.00 | 262.00 | 262.00 | 262.00 | 5,637 |
| 2026-03-30 | 262.00 | 265.00 | 262.00 | 263.00 | 263.00 | 4,841 |
| 2026-03-27 | 263.00 | 267.00 | 261.00 | 263.00 | 263.00 | 2,043 |
| 2026-03-26 | 263.00 | 263.00 | 256.00 | 261.00 | 261.00 | 5,982 |
| 2026-03-25 | 268.00 | 269.00 | 262.00 | 262.00 | 262.00 | 2,693 |
| 2026-03-24 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | 3,008 |
| 2026-03-23 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 9,319 |
| 2026-03-20 | 265.00 | 265.00 | 264.00 | 265.00 | 265.00 | 3,817 |
| 2026-03-19 | 265.00 | 275.00 | 264.00 | 265.00 | 265.00 | 3,849 |
| 2026-03-18 | 262.00 | 292.00 | 262.00 | 263.00 | 263.00 | 4,864 |
| 2026-03-17 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 821 |
| 2026-03-16 | 262.00 | 265.00 | 261.00 | 264.00 | 264.00 | 5,018 |
| 2026-03-13 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | 1,779 |
| 2026-03-12 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | 1,179 |
| 2026-03-11 | 261.00 | 265.00 | 261.00 | 265.00 | 265.00 | 1,024 |
| 2026-03-10 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | 9,701 |
| 2026-03-09 | 265.00 | 266.00 | 259.00 | 265.00 | 265.00 | 4,919 |
| 2026-03-06 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 7,675 |
| 2026-03-05 | 262.00 | 266.00 | 261.00 | 266.00 | 266.00 | 7,116 |
| 2026-03-04 | 271.00 | 271.00 | 254.00 | 259.00 | 259.00 | 42,840 |
| 2026-03-02 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | 11,417 |
| 2026-02-27 | 276.00 | 276.00 | 272.00 | 275.00 | 275.00 | 11,042 |
| 2026-02-26 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 19,756 |
| 2026-02-25 | 279.00 | 280.00 | 272.00 | 274.00 | 274.00 | 20,142 |
| 2026-02-24 | 276.00 | 279.00 | 273.00 | 279.00 | 279.00 | 24,958 |
| 2026-02-23 | 283.00 | 283.00 | 274.00 | 275.00 | 275.00 | 32,292 |
| 2026-02-20 | 281.00 | 285.00 | 279.00 | 282.00 | 282.00 | 23,330 |
| 2026-02-19 | 288.00 | 288.00 | 279.00 | 283.00 | 283.00 | 51,826 |
| 2026-02-18 | 281.00 | 289.00 | 281.00 | 286.00 | 286.00 | 70,273 |
| 2026-02-17 | 273.00 | 280.00 | 272.00 | 280.00 | 280.00 | 59,140 |
| 2026-02-16 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 21,660 |
| 2026-02-13 | 260.00 | 272.00 | 260.00 | 271.00 | 271.00 | 59,437 |
| 2026-02-12 | 249.00 | 256.00 | 248.00 | 255.00 | 255.00 | 33,135 |
| 2026-02-11 | 253.00 | 253.00 | 245.00 | 248.00 | 248.00 | 63,805 |
| 2026-02-10 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | 20,464 |
| 2026-02-09 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | 34,330 |
| 2026-02-06 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | 30,057 |
| 2026-02-05 | 252.00 | 255.00 | 251.00 | 254.00 | 254.00 | 86,615 |
| 2026-02-04 | 296.00 | 296.00 | 294.00 | 295.00 | 265.00 | 144,558 |
| 2026-02-03 | 298.00 | 298.00 | 295.00 | 296.00 | 265.90 | 102,342 |
| 2026-02-02 | 298.00 | 299.00 | 296.00 | 298.00 | 267.69 | 63,059 |
| 2026-01-30 | 297.00 | 300.00 | 296.00 | 297.00 | 266.80 | 65,740 |
| 2026-01-29 | 296.00 | 298.00 | 295.00 | 297.00 | 266.80 | 51,782 |
| 2026-01-28 | 289.00 | 298.00 | 289.00 | 295.00 | 265.00 | 74,791 |
| 2026-01-27 | 287.00 | 288.00 | 287.00 | 288.00 | 258.71 | 19,935 |
| 2026-01-26 | 289.00 | 289.00 | 287.00 | 287.00 | 257.81 | 10,926 |
| 2026-01-23 | 287.00 | 289.00 | 287.00 | 289.00 | 259.61 | 22,280 |
| 2026-01-22 | 289.00 | 290.00 | 287.00 | 287.00 | 257.81 | 34,695 |
| 2026-01-21 | 290.00 | 290.00 | 288.00 | 289.00 | 259.61 | 18,489 |
| 2026-01-20 | 289.00 | 290.00 | 289.00 | 289.00 | 259.61 | 13,344 |
| 2026-01-19 | 291.00 | 291.00 | 289.00 | 289.00 | 259.61 | 20,036 |
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.