Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 165.00 | 167.50 | 165.00 | 167.50 | 150.47 | 1,637 |
| 2025-04-11 | 162.00 | 164.50 | 160.50 | 164.50 | 147.77 | 1,100 |
| 2025-04-10 | 163.00 | 165.00 | 162.50 | 163.50 | 146.87 | 701 |
| 2025-04-09 | 160.50 | 161.50 | 160.00 | 160.50 | 144.18 | 2,339 |
| 2025-04-08 | 163.00 | 163.00 | 161.00 | 161.00 | 144.63 | 8,441 |
| 2025-04-04 | 169.00 | 169.00 | 166.50 | 166.50 | 149.57 | 826 |
| 2025-04-03 | 169.00 | 169.00 | 169.00 | 169.00 | 151.81 | 720 |
| 2025-04-02 | 170.00 | 170.00 | 169.00 | 169.00 | 151.81 | 234 |
| 2025-04-01 | 165.50 | 170.00 | 165.50 | 170.00 | 152.71 | 403 |
| 2025-03-31 | 168.50 | 169.00 | 168.50 | 168.50 | 151.36 | 1,135 |
| 2025-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 152.71 | 401 |
| 2025-03-27 | 172.00 | 172.00 | 171.00 | 171.50 | 154.06 | 602 |
| 2025-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 152.71 | 618 |
| 2025-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 152.71 | 125 |
| 2025-03-24 | 168.00 | 170.00 | 168.00 | 170.00 | 152.71 | 1,510 |
| 2025-03-20 | 170.00 | 170.00 | 164.50 | 169.00 | 151.81 | 1,501 |
| 2025-03-19 | 170.00 | 170.00 | 170.00 | 170.00 | 152.71 | 1,505 |
| 2025-03-18 | 170.00 | 171.00 | 170.00 | 170.00 | 152.71 | 806 |
| 2025-03-17 | 172.00 | 172.00 | 170.50 | 170.50 | 153.16 | 249 |
| 2025-03-14 | 170.50 | 172.00 | 170.00 | 172.00 | 154.51 | 1,310 |
| 2025-03-13 | 171.00 | 171.00 | 170.50 | 170.50 | 153.16 | 911 |
| 2025-03-12 | 171.00 | 171.00 | 170.50 | 170.50 | 153.16 | 6,609 |
| 2025-03-11 | 171.50 | 171.50 | 170.50 | 171.00 | 153.61 | 1,114 |
| 2025-03-10 | 171.00 | 171.50 | 171.00 | 171.50 | 154.06 | 4,160 |
| 2025-03-07 | 171.50 | 171.50 | 171.00 | 171.50 | 154.06 | 6,200 |
| 2025-03-06 | 172.00 | 172.50 | 171.50 | 171.50 | 154.06 | 3,523 |
| 2025-03-05 | 171.50 | 172.00 | 170.50 | 172.00 | 154.51 | 1,710 |
| 2025-03-04 | 171.50 | 171.50 | 171.50 | 171.50 | 154.06 | 1,419 |
| 2025-03-03 | 171.50 | 171.50 | 171.50 | 171.50 | 154.06 | 5,487 |
| 2025-02-28 | 171.50 | 171.50 | 171.50 | 171.50 | 154.06 | 4,200 |
| 2025-02-27 | 171.50 | 172.00 | 170.00 | 171.50 | 154.06 | 2,251 |
| 2025-02-26 | 171.50 | 172.00 | 171.50 | 171.50 | 154.06 | 7,916 |
| 2025-02-25 | 172.50 | 172.50 | 171.50 | 171.50 | 154.06 | 2,544 |
| 2025-02-24 | 170.50 | 175.00 | 170.50 | 173.50 | 155.86 | 7,736 |
| 2025-02-21 | 170.50 | 172.50 | 170.00 | 172.50 | 154.96 | 22,710 |
| 2025-02-20 | 171.00 | 172.50 | 170.00 | 172.50 | 154.96 | 29,075 |
| 2025-02-19 | 168.50 | 173.00 | 168.50 | 170.50 | 153.16 | 18,146 |
| 2025-02-18 | 167.00 | 169.00 | 167.00 | 168.00 | 150.92 | 7,007 |
| 2025-02-17 | 165.00 | 166.50 | 163.50 | 166.50 | 149.57 | 16,830 |
| 2025-02-14 | 156.50 | 157.00 | 154.50 | 157.00 | 141.03 | 7,593 |
| 2025-02-13 | 158.50 | 158.50 | 157.00 | 157.00 | 141.03 | 4,777 |
| 2025-02-11 | 161.00 | 161.00 | 158.50 | 159.00 | 142.83 | 10,742 |
| 2025-02-10 | 163.00 | 163.00 | 161.50 | 162.00 | 145.53 | 2,580 |
| 2025-02-07 | 164.50 | 165.00 | 161.00 | 163.00 | 146.42 | 8,978 |
| 2025-02-06 | 165.00 | 167.00 | 164.00 | 164.00 | 147.32 | 23,709 |
| 2025-02-05 | 177.00 | 178.50 | 176.00 | 176.50 | 151.36 | 40,547 |
| 2025-02-04 | 176.00 | 178.00 | 176.00 | 176.50 | 151.36 | 18,364 |
| 2025-02-03 | 176.50 | 176.50 | 175.00 | 176.00 | 150.94 | 14,326 |
| 2025-01-31 | 176.00 | 177.00 | 176.00 | 177.00 | 151.79 | 4,410 |
| 2025-01-30 | 176.50 | 176.50 | 176.00 | 176.50 | 151.36 | 1,945 |
| 2025-01-29 | 177.50 | 177.50 | 176.50 | 176.50 | 151.36 | 1,001 |
| 2025-01-28 | 177.00 | 177.50 | 176.00 | 176.00 | 150.94 | 1,665 |
| 2025-01-27 | 177.50 | 178.50 | 176.50 | 176.50 | 151.36 | 8,905 |
| 2025-01-24 | 176.00 | 177.50 | 175.50 | 177.50 | 152.22 | 4,035 |
| 2025-01-23 | 175.00 | 175.50 | 175.00 | 175.50 | 150.51 | 2,643 |
| 2025-01-22 | 174.50 | 175.00 | 174.50 | 175.00 | 150.08 | 2,199 |
| 2025-01-21 | 174.50 | 175.50 | 174.50 | 175.50 | 150.51 | 710 |
| 2025-01-20 | 175.00 | 175.00 | 174.50 | 174.50 | 149.65 | 1,541 |
| 2025-01-17 | 174.00 | 175.00 | 174.00 | 174.50 | 149.65 | 2,355 |
| 2025-01-16 | 173.50 | 175.00 | 173.50 | 174.00 | 149.22 | 1,666 |
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.