Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 174.50 | 175.00 | 174.00 | 174.00 | 149.22 | 2,422 |
| 2025-01-14 | 174.00 | 174.50 | 174.00 | 174.00 | 149.22 | 1,712 |
| 2025-01-13 | 174.50 | 175.00 | 174.00 | 174.00 | 149.22 | 4,327 |
| 2025-01-10 | 175.00 | 175.00 | 174.00 | 174.50 | 149.65 | 1,451 |
| 2025-01-09 | 175.50 | 175.50 | 174.00 | 174.00 | 149.22 | 4,497 |
| 2025-01-08 | 175.00 | 175.50 | 175.00 | 175.50 | 150.51 | 2,467 |
| 2025-01-07 | 174.00 | 175.00 | 174.00 | 175.00 | 150.08 | 4,313 |
| 2025-01-06 | 174.00 | 174.50 | 173.00 | 173.50 | 148.79 | 1,440 |
| 2025-01-03 | 173.00 | 174.00 | 173.00 | 174.00 | 149.22 | 2,889 |
| 2025-01-02 | 174.00 | 175.00 | 173.00 | 173.50 | 148.79 | 6,547 |
| 2024-12-30 | 172.50 | 173.50 | 172.50 | 173.50 | 148.79 | 1,617 |
| 2024-12-27 | 172.50 | 173.00 | 172.00 | 173.00 | 148.36 | 3,308 |
| 2024-12-26 | 171.00 | 172.00 | 171.00 | 171.50 | 147.08 | 2,259 |
| 2024-12-25 | 170.00 | 171.00 | 170.00 | 171.00 | 146.65 | 2,799 |
| 2024-12-24 | 169.00 | 169.50 | 169.00 | 169.50 | 145.36 | 2,857 |
| 2024-12-23 | 169.00 | 169.50 | 168.50 | 169.00 | 144.93 | 3,363 |
| 2024-12-20 | 169.00 | 169.00 | 168.50 | 168.50 | 144.50 | 4,041 |
| 2024-12-19 | 170.50 | 170.50 | 169.50 | 169.50 | 145.36 | 2,423 |
| 2024-12-18 | 170.50 | 170.50 | 170.50 | 170.50 | 146.22 | 1,724 |
| 2024-12-17 | 171.00 | 171.00 | 170.00 | 170.00 | 145.79 | 5,750 |
| 2024-12-16 | 173.00 | 173.00 | 171.00 | 171.00 | 146.65 | 8,310 |
| 2024-12-13 | 173.50 | 173.50 | 172.50 | 173.50 | 148.79 | 9,386 |
| 2024-12-12 | 174.00 | 174.50 | 173.50 | 174.00 | 149.22 | 2,153 |
| 2024-12-11 | 173.50 | 174.00 | 173.00 | 173.00 | 148.36 | 5,840 |
| 2024-12-09 | 174.00 | 175.00 | 173.50 | 173.50 | 148.79 | 6,941 |
| 2024-12-06 | 173.50 | 175.00 | 173.50 | 174.00 | 149.22 | 4,895 |
| 2024-12-04 | 173.50 | 176.00 | 173.50 | 174.00 | 149.22 | 3,827 |
| 2024-12-03 | 173.50 | 174.50 | 173.50 | 174.50 | 149.65 | 4,300 |
| 2024-12-02 | 173.50 | 174.50 | 172.50 | 173.00 | 148.36 | 8,010 |
| 2024-11-29 | 176.50 | 176.50 | 173.50 | 174.00 | 149.22 | 13,870 |
| 2024-11-28 | 175.00 | 175.50 | 175.00 | 175.00 | 150.08 | 2,447 |
| 2024-11-27 | 176.00 | 176.00 | 173.00 | 174.00 | 149.22 | 6,575 |
| 2024-11-26 | 174.00 | 177.00 | 174.00 | 175.00 | 150.08 | 6,173 |
| 2024-11-25 | 171.50 | 177.50 | 170.00 | 174.00 | 149.22 | 48,591 |
| 2024-11-22 | 193.00 | 195.00 | 193.00 | 193.00 | 165.51 | 7,101 |
| 2024-11-21 | 192.00 | 193.00 | 192.00 | 192.50 | 165.09 | 2,723 |
| 2024-11-20 | 191.50 | 192.00 | 191.50 | 192.00 | 164.66 | 4,430 |
| 2024-11-19 | 191.50 | 191.50 | 191.00 | 191.00 | 163.80 | 3,500 |
| 2024-11-18 | 192.50 | 192.50 | 191.00 | 191.00 | 163.80 | 3,500 |
| 2024-11-15 | 192.00 | 192.00 | 191.00 | 191.00 | 163.80 | 2,600 |
| 2024-11-14 | 191.00 | 191.50 | 190.00 | 191.50 | 164.23 | 2,205 |
| 2024-11-13 | 191.00 | 191.50 | 191.00 | 191.50 | 164.23 | 900 |
| 2024-11-12 | 191.50 | 192.00 | 190.50 | 191.00 | 163.80 | 6,459 |
| 2024-11-11 | 192.50 | 192.50 | 191.00 | 191.50 | 164.23 | 2,934 |
| 2024-11-08 | 192.00 | 192.50 | 192.00 | 192.50 | 165.09 | 3,731 |
| 2024-11-07 | 193.00 | 193.00 | 192.50 | 192.50 | 165.09 | 4,508 |
| 2024-11-06 | 193.00 | 193.00 | 193.00 | 193.00 | 165.51 | 2,761 |
| 2024-11-05 | 193.50 | 193.50 | 193.00 | 193.50 | 165.94 | 705 |
| 2024-11-04 | 193.50 | 193.50 | 191.50 | 192.50 | 165.09 | 1,445 |
| 2024-11-01 | 193.00 | 193.00 | 192.50 | 193.00 | 165.51 | 2,220 |
| 2024-10-31 | 193.00 | 193.00 | 193.00 | 193.00 | 165.51 | 1,643 |
| 2024-10-30 | 192.50 | 193.50 | 191.50 | 193.50 | 165.94 | 8,801 |
| 2024-10-29 | 192.50 | 192.50 | 192.00 | 192.50 | 165.09 | 1,427 |
| 2024-10-28 | 194.00 | 194.00 | 192.50 | 192.50 | 165.09 | 515 |
| 2024-10-25 | 193.00 | 193.00 | 191.50 | 192.00 | 164.66 | 3,000 |
| 2024-10-24 | 192.50 | 193.00 | 192.50 | 192.50 | 165.09 | 605 |
| 2024-10-22 | 193.00 | 193.00 | 192.00 | 192.50 | 165.09 | 11,849 |
| 2024-10-21 | 194.00 | 194.00 | 192.50 | 192.50 | 165.09 | 3,476 |
| 2024-10-18 | 193.50 | 193.50 | 193.00 | 193.50 | 165.94 | 1,415 |
| 2024-10-17 | 193.00 | 194.00 | 193.00 | 194.00 | 166.37 | 3,100 |
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.