Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 193.00 | 193.00 | 192.50 | 193.00 | 165.51 | 1,105 |
| 2024-10-15 | 194.00 | 194.00 | 192.00 | 193.00 | 165.51 | 6,025 |
| 2024-10-11 | 193.00 | 193.00 | 192.50 | 193.00 | 165.51 | 7,901 |
| 2024-10-10 | 194.00 | 194.00 | 192.50 | 193.00 | 165.51 | 22,710 |
| 2024-10-09 | 195.00 | 195.00 | 194.00 | 194.00 | 166.37 | 4,880 |
| 2024-10-08 | 194.50 | 195.00 | 194.00 | 194.50 | 166.80 | 1,433 |
| 2024-10-07 | 193.50 | 194.50 | 193.50 | 194.00 | 166.37 | 3,950 |
| 2024-10-04 | 193.00 | 194.00 | 192.50 | 192.50 | 165.09 | 2,501 |
| 2024-10-03 | 194.00 | 194.00 | 193.00 | 194.00 | 166.37 | 2,820 |
| 2024-10-02 | 196.00 | 196.00 | 194.00 | 195.00 | 167.23 | 2,810 |
| 2024-10-01 | 194.00 | 195.50 | 194.00 | 195.50 | 167.66 | 3,109 |
| 2024-09-30 | 196.00 | 196.00 | 194.00 | 194.00 | 166.37 | 4,101 |
| 2024-09-27 | 195.50 | 195.50 | 194.50 | 194.50 | 166.80 | 3,702 |
| 2024-09-26 | 195.50 | 195.50 | 195.00 | 195.00 | 167.23 | 2,328 |
| 2024-09-25 | 195.00 | 195.50 | 194.00 | 195.50 | 167.66 | 3,661 |
| 2024-09-24 | 195.50 | 195.50 | 194.00 | 194.50 | 166.80 | 4,705 |
| 2024-09-23 | 195.00 | 195.00 | 194.00 | 195.00 | 167.23 | 3,077 |
| 2024-09-20 | 195.00 | 195.50 | 193.50 | 195.50 | 167.66 | 12,243 |
| 2024-09-19 | 189.50 | 195.00 | 189.50 | 194.00 | 166.37 | 22,485 |
| 2024-09-18 | 185.00 | 189.00 | 185.00 | 189.00 | 162.08 | 10,288 |
| 2024-09-17 | 184.50 | 185.00 | 184.50 | 184.50 | 158.23 | 1,100 |
| 2024-09-16 | 184.50 | 185.00 | 183.50 | 184.00 | 157.80 | 16,905 |
| 2024-09-13 | 184.50 | 184.50 | 183.50 | 184.00 | 157.80 | 4,170 |
| 2024-09-12 | 183.50 | 184.50 | 183.50 | 184.00 | 157.80 | 1,532 |
| 2024-09-11 | 184.00 | 184.00 | 183.00 | 183.00 | 156.94 | 9,718 |
| 2024-09-10 | 182.00 | 183.50 | 182.00 | 183.00 | 156.94 | 5,373 |
| 2024-09-09 | 182.00 | 182.00 | 180.50 | 182.00 | 156.08 | 11,702 |
| 2024-09-06 | 181.50 | 183.00 | 180.00 | 181.00 | 155.22 | 15,365 |
| 2024-09-05 | 181.50 | 181.50 | 180.50 | 181.50 | 155.65 | 13,048 |
| 2024-09-04 | 181.00 | 181.00 | 180.50 | 181.00 | 155.22 | 3,310 |
| 2024-09-03 | 182.00 | 182.00 | 180.50 | 180.50 | 154.79 | 2,605 |
| 2024-09-02 | 183.00 | 183.00 | 181.00 | 181.00 | 155.22 | 6,317 |
| 2024-08-30 | 181.50 | 182.50 | 181.50 | 182.00 | 156.08 | 1,801 |
| 2024-08-29 | 181.50 | 182.00 | 181.50 | 181.50 | 155.65 | 1,297 |
| 2024-08-28 | 182.00 | 182.00 | 180.50 | 182.00 | 156.08 | 1,903 |
| 2024-08-27 | 181.00 | 181.00 | 181.00 | 181.00 | 155.22 | 9,001 |
| 2024-08-26 | 184.00 | 184.00 | 180.50 | 180.50 | 154.79 | 5,273 |
| 2024-08-23 | 180.50 | 184.50 | 180.00 | 181.50 | 155.65 | 2,397 |
| 2024-08-22 | 183.50 | 183.50 | 181.50 | 181.50 | 155.65 | 4,488 |
| 2024-08-21 | 183.00 | 185.00 | 183.00 | 184.00 | 157.80 | 5,042 |
| 2024-08-20 | 184.50 | 185.00 | 183.00 | 183.00 | 156.94 | 7,044 |
| 2024-08-19 | 180.50 | 185.00 | 180.50 | 185.00 | 158.65 | 17,848 |
| 2024-08-16 | 174.00 | 180.00 | 174.00 | 179.50 | 153.94 | 21,903 |
| 2024-08-15 | 168.00 | 174.00 | 168.00 | 173.50 | 148.79 | 15,709 |
| 2024-08-14 | 168.00 | 168.00 | 166.50 | 168.00 | 144.07 | 9,628 |
| 2024-08-13 | 170.00 | 178.00 | 165.00 | 165.00 | 141.50 | 50,022 |
| 2024-08-09 | 160.00 | 160.00 | 159.00 | 159.50 | 136.79 | 3,311 |
| 2024-08-08 | 160.00 | 160.00 | 159.50 | 160.00 | 137.21 | 6,950 |
| 2024-08-07 | 160.00 | 161.00 | 159.00 | 160.00 | 137.21 | 4,511 |
| 2024-08-06 | 160.00 | 161.00 | 159.50 | 161.00 | 138.07 | 2,998 |
| 2024-08-05 | 165.50 | 165.50 | 160.00 | 160.00 | 137.21 | 6,200 |
| 2024-08-02 | 166.00 | 166.50 | 166.00 | 166.50 | 142.79 | 405 |
| 2024-08-01 | 167.00 | 168.00 | 167.00 | 167.50 | 143.65 | 708 |
| 2024-07-31 | 167.00 | 168.00 | 166.00 | 166.50 | 142.79 | 1,400 |
| 2024-07-30 | 165.00 | 167.00 | 165.00 | 167.00 | 143.22 | 311 |
| 2024-07-26 | 164.00 | 165.00 | 164.00 | 165.00 | 141.50 | 910 |
| 2024-07-25 | 164.50 | 164.50 | 163.50 | 164.00 | 140.64 | 3,300 |
| 2024-07-24 | 165.50 | 165.50 | 165.00 | 165.00 | 141.50 | 606 |
| 2024-07-23 | 166.50 | 167.00 | 165.50 | 165.50 | 141.93 | 3,516 |
| 2024-07-19 | 167.50 | 167.50 | 166.00 | 166.50 | 142.79 | 1,800 |
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.