Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 289.00 | 291.00 | 289.00 | 291.00 | 261.41 | 8,490 |
| 2026-01-15 | 289.00 | 291.00 | 289.00 | 289.00 | 259.61 | 12,936 |
| 2026-01-14 | 289.00 | 290.00 | 289.00 | 289.00 | 259.61 | 9,969 |
| 2026-01-13 | 288.00 | 290.00 | 288.00 | 289.00 | 259.61 | 8,924 |
| 2026-01-12 | 288.00 | 288.00 | 287.00 | 288.00 | 258.71 | 6,864 |
| 2026-01-09 | 286.00 | 290.00 | 286.00 | 288.00 | 258.71 | 14,820 |
| 2026-01-08 | 289.00 | 291.00 | 288.00 | 288.00 | 258.71 | 7,714 |
| 2026-01-07 | 283.00 | 289.00 | 283.00 | 288.00 | 258.71 | 13,486 |
| 2026-01-06 | 281.00 | 283.00 | 280.00 | 283.00 | 254.22 | 7,209 |
| 2026-01-05 | 277.00 | 281.00 | 277.00 | 280.00 | 251.53 | 14,797 |
| 2025-12-30 | 273.00 | 276.00 | 273.00 | 276.00 | 247.93 | 5,147 |
| 2025-12-29 | 273.00 | 275.00 | 273.00 | 275.00 | 247.03 | 6,146 |
| 2025-12-26 | 272.00 | 274.00 | 272.00 | 274.00 | 246.14 | 1,435 |
| 2025-12-25 | 273.00 | 274.00 | 273.00 | 274.00 | 246.14 | 4,325 |
| 2025-12-24 | 273.00 | 273.00 | 272.00 | 273.00 | 245.24 | 3,909 |
| 2025-12-23 | 271.00 | 273.00 | 271.00 | 273.00 | 245.24 | 7,737 |
| 2025-12-22 | 271.00 | 271.00 | 271.00 | 271.00 | 243.44 | 7,923 |
| 2025-12-19 | 271.00 | 271.00 | 270.00 | 270.00 | 242.54 | 2,931 |
| 2025-12-18 | 269.00 | 271.00 | 269.00 | 271.00 | 243.44 | 10,022 |
| 2025-12-17 | 269.00 | 270.00 | 269.00 | 269.00 | 241.64 | 5,885 |
| 2025-12-16 | 270.00 | 270.00 | 269.00 | 269.00 | 241.64 | 4,530 |
| 2025-12-15 | 269.00 | 270.00 | 269.00 | 269.00 | 241.64 | 5,835 |
| 2025-12-12 | 269.00 | 270.00 | 269.00 | 270.00 | 242.54 | 3,213 |
| 2025-12-11 | 270.00 | 270.00 | 269.00 | 269.00 | 241.64 | 2,820 |
| 2025-12-09 | 270.00 | 270.00 | 269.00 | 270.00 | 242.54 | 2,646 |
| 2025-12-08 | 270.00 | 270.00 | 269.00 | 270.00 | 242.54 | 4,043 |
| 2025-12-04 | 270.00 | 270.00 | 269.00 | 269.00 | 241.64 | 9,222 |
| 2025-12-03 | 269.00 | 270.00 | 269.00 | 270.00 | 242.54 | 8,155 |
| 2025-12-02 | 270.00 | 270.00 | 268.00 | 269.00 | 241.64 | 14,150 |
| 2025-12-01 | 268.00 | 269.00 | 268.00 | 268.00 | 240.75 | 11,081 |
| 2025-11-28 | 268.00 | 268.00 | 265.00 | 268.00 | 240.75 | 14,910 |
| 2025-11-27 | 269.00 | 270.00 | 267.00 | 268.00 | 240.75 | 7,736 |
| 2025-11-26 | 270.00 | 270.00 | 266.00 | 267.00 | 239.85 | 9,717 |
| 2025-11-25 | 268.00 | 274.00 | 265.00 | 267.00 | 239.85 | 23,212 |
| 2025-11-24 | 264.00 | 267.00 | 263.00 | 267.00 | 239.85 | 16,770 |
| 2025-11-21 | 260.00 | 264.00 | 258.00 | 263.00 | 236.25 | 71,599 |
| 2025-11-20 | 233.00 | 234.00 | 232.00 | 234.00 | 210.20 | 1,802 |
| 2025-11-19 | 232.00 | 237.00 | 232.00 | 234.00 | 210.20 | 3,146 |
| 2025-11-18 | 233.00 | 233.00 | 232.00 | 233.00 | 209.31 | 1,337 |
| 2025-11-17 | 232.00 | 234.00 | 232.00 | 234.00 | 210.20 | 707 |
| 2025-11-14 | 237.00 | 237.00 | 235.00 | 235.00 | 211.10 | 812 |
| 2025-11-13 | 233.00 | 233.00 | 230.00 | 232.00 | 208.41 | 2,111 |
| 2025-11-12 | 234.00 | 234.00 | 232.00 | 232.00 | 208.41 | 1,342 |
| 2025-11-11 | 234.00 | 234.00 | 233.00 | 234.00 | 210.20 | 920 |
| 2025-11-10 | 230.00 | 235.00 | 230.00 | 234.00 | 210.20 | 4,385 |
| 2025-11-07 | 227.00 | 230.00 | 227.00 | 230.00 | 206.61 | 5,298 |
| 2025-11-06 | 225.00 | 227.00 | 224.00 | 226.00 | 203.02 | 1,620 |
| 2025-11-05 | 224.00 | 230.00 | 223.00 | 224.00 | 201.22 | 2,755 |
| 2025-11-04 | 222.00 | 222.00 | 221.00 | 222.00 | 199.42 | 2,200 |
| 2025-11-03 | 220.00 | 222.00 | 220.00 | 222.00 | 199.42 | 2,241 |
| 2025-10-31 | 219.00 | 220.00 | 219.00 | 220.00 | 197.63 | 1,018 |
| 2025-10-30 | 219.00 | 221.00 | 219.00 | 220.00 | 197.63 | 3,510 |
| 2025-10-29 | 218.00 | 220.00 | 218.00 | 219.00 | 196.73 | 4,105 |
| 2025-10-28 | 219.00 | 219.00 | 218.00 | 219.00 | 196.73 | 1,213 |
| 2025-10-27 | 219.00 | 219.00 | 219.00 | 219.00 | 196.73 | 2,203 |
| 2025-10-24 | 220.00 | 220.00 | 219.00 | 219.00 | 196.73 | 1,908 |
| 2025-10-21 | 220.00 | 220.00 | 220.00 | 220.00 | 197.63 | 602 |
| 2025-10-20 | 220.00 | 220.00 | 220.00 | 220.00 | 197.63 | 1,649 |
| 2025-10-17 | 221.00 | 221.00 | 200.00 | 219.00 | 196.73 | 12,433 |
| 2025-10-16 | 221.00 | 222.00 | 221.00 | 222.00 | 199.42 | 1,032 |
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.