Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 221.00 | 221.00 | 221.00 | 221.00 | 198.53 | 702 |
| 2025-10-14 | 221.00 | 221.00 | 220.00 | 220.00 | 197.63 | 1,400 |
| 2025-10-10 | 221.00 | 221.00 | 220.00 | 220.00 | 197.63 | 2,330 |
| 2025-10-09 | 220.00 | 221.00 | 220.00 | 221.00 | 198.53 | 1,200 |
| 2025-10-08 | 220.00 | 221.00 | 219.00 | 220.00 | 197.63 | 1,417 |
| 2025-10-07 | 220.00 | 221.00 | 219.00 | 219.00 | 196.73 | 4,701 |
| 2025-10-06 | 219.00 | 220.00 | 219.00 | 220.00 | 197.63 | 1,713 |
| 2025-10-03 | 221.00 | 221.00 | 219.00 | 219.00 | 196.73 | 716 |
| 2025-10-02 | 221.00 | 222.00 | 221.00 | 222.00 | 199.42 | 714 |
| 2025-10-01 | 221.00 | 221.00 | 220.00 | 221.00 | 198.53 | 700 |
| 2025-09-30 | 221.00 | 221.00 | 220.00 | 221.00 | 198.53 | 5,033 |
| 2025-09-29 | 222.00 | 222.00 | 221.00 | 221.00 | 198.53 | 410 |
| 2025-09-26 | 221.00 | 222.00 | 221.00 | 221.00 | 198.53 | 1,200 |
| 2025-09-25 | 220.00 | 222.00 | 220.00 | 222.00 | 199.42 | 1,111 |
| 2025-09-24 | 220.00 | 221.00 | 219.00 | 219.00 | 196.73 | 2,276 |
| 2025-09-23 | 221.00 | 221.00 | 220.00 | 220.00 | 197.63 | 1,415 |
| 2025-09-22 | 222.00 | 222.00 | 221.00 | 222.00 | 199.42 | 1,701 |
| 2025-09-19 | 222.00 | 223.00 | 221.00 | 222.00 | 199.42 | 3,901 |
| 2025-09-18 | 222.00 | 223.00 | 222.00 | 222.00 | 199.42 | 2,001 |
| 2025-09-17 | 223.00 | 223.00 | 222.00 | 222.00 | 199.42 | 2,504 |
| 2025-09-16 | 222.00 | 223.00 | 222.00 | 223.00 | 200.32 | 6,721 |
| 2025-09-15 | 223.00 | 223.00 | 222.00 | 222.00 | 199.42 | 2,403 |
| 2025-09-12 | 223.00 | 223.00 | 223.00 | 223.00 | 200.32 | 806 |
| 2025-09-11 | 222.00 | 222.00 | 222.00 | 222.00 | 199.42 | 1,811 |
| 2025-09-10 | 222.00 | 223.00 | 222.00 | 222.00 | 199.42 | 8,508 |
| 2025-09-09 | 221.00 | 222.00 | 221.00 | 221.00 | 198.53 | 1,607 |
| 2025-09-08 | 221.00 | 221.00 | 221.00 | 221.00 | 198.53 | 543 |
| 2025-09-05 | 220.00 | 222.00 | 219.00 | 220.00 | 197.63 | 1,100 |
| 2025-09-04 | 220.00 | 220.00 | 218.00 | 218.00 | 195.83 | 1,222 |
| 2025-09-03 | 218.00 | 219.00 | 218.00 | 218.00 | 195.83 | 8,760 |
| 2025-09-02 | 219.00 | 219.00 | 218.00 | 219.00 | 196.73 | 2,413 |
| 2025-09-01 | 219.00 | 219.00 | 219.00 | 219.00 | 196.73 | 213 |
| 2025-08-29 | 219.00 | 220.00 | 218.00 | 219.00 | 196.73 | 2,438 |
| 2025-08-28 | 219.00 | 219.00 | 218.00 | 218.00 | 195.83 | 1,908 |
| 2025-08-27 | 221.00 | 221.00 | 219.00 | 219.00 | 196.73 | 1,536 |
| 2025-08-26 | 220.00 | 220.00 | 219.00 | 219.00 | 196.73 | 1,911 |
| 2025-08-25 | 220.00 | 222.00 | 220.00 | 220.00 | 197.63 | 2,203 |
| 2025-08-22 | 220.00 | 221.00 | 219.00 | 220.00 | 197.63 | 4,830 |
| 2025-08-21 | 221.00 | 221.00 | 219.00 | 220.00 | 197.63 | 1,238 |
| 2025-08-20 | 218.00 | 221.00 | 217.00 | 221.00 | 198.53 | 2,681 |
| 2025-08-19 | 221.00 | 221.00 | 219.00 | 220.00 | 197.63 | 1,931 |
| 2025-08-18 | 222.00 | 222.00 | 221.00 | 221.00 | 198.53 | 2,317 |
| 2025-08-15 | 221.00 | 222.00 | 220.00 | 222.00 | 199.42 | 12,299 |
| 2025-08-14 | 220.00 | 221.00 | 219.00 | 220.00 | 197.63 | 7,529 |
| 2025-08-13 | 222.00 | 222.00 | 217.00 | 218.00 | 195.83 | 34,655 |
| 2025-08-08 | 200.00 | 203.00 | 200.00 | 202.00 | 181.46 | 6,174 |
| 2025-08-07 | 200.00 | 200.00 | 199.50 | 200.00 | 179.66 | 8,119 |
| 2025-08-06 | 200.00 | 201.00 | 200.00 | 200.00 | 179.66 | 3,020 |
| 2025-08-05 | 199.00 | 200.00 | 199.00 | 200.00 | 179.66 | 1,237 |
| 2025-08-04 | 197.00 | 198.50 | 197.00 | 198.50 | 178.31 | 1,131 |
| 2025-08-01 | 199.00 | 200.00 | 197.50 | 197.50 | 177.42 | 1,093 |
| 2025-07-31 | 197.50 | 197.50 | 197.50 | 197.50 | 177.42 | 128 |
| 2025-07-30 | 195.00 | 197.50 | 195.00 | 197.50 | 177.42 | 1,411 |
| 2025-07-29 | 195.00 | 196.50 | 195.00 | 196.50 | 176.52 | 1,749 |
| 2025-07-25 | 196.50 | 196.50 | 196.00 | 196.00 | 176.07 | 409 |
| 2025-07-24 | 194.50 | 196.50 | 194.50 | 196.50 | 176.52 | 1,703 |
| 2025-07-23 | 195.50 | 195.50 | 195.00 | 195.50 | 175.62 | 1,737 |
| 2025-07-22 | 194.50 | 196.50 | 194.00 | 196.50 | 176.52 | 3,371 |
| 2025-07-21 | 194.00 | 194.50 | 192.50 | 194.50 | 174.72 | 2,801 |
| 2025-07-18 | 194.00 | 195.00 | 193.50 | 194.50 | 174.72 | 812 |
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.