Thai Mui Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.580	0.590	0.580	0.580	0.568	4,286
2024-07-23	0.580	0.580	0.580	0.580	0.568	409,898
2024-07-19	0.590	0.590	0.590	0.590	0.578	510
2024-07-18	0.590	0.590	0.580	0.580	0.568	216,020
2024-07-17	0.600	0.600	0.580	0.590	0.578	317,245
2024-07-16	0.600	0.600	0.600	0.600	0.588	204
2024-07-12	0.600	0.600	0.580	0.580	0.568	52,143
2024-07-10	0.580	0.590	0.580	0.590	0.578	13,469
2024-07-09	0.580	0.580	0.580	0.580	0.568	22,449
2024-07-08	0.580	0.580	0.580	0.580	0.568	49,286
2024-07-05	0.580	0.580	0.580	0.580	0.568	51,633
2024-07-04	0.580	0.600	0.580	0.580	0.568	107,997
2024-07-03	0.570	0.570	0.570	0.570	0.559	10,204
2024-07-02	0.590	0.590	0.570	0.570	0.559	66,327
2024-07-01	0.590	0.590	0.570	0.570	0.559	306
2024-06-28	0.570	0.570	0.570	0.570	0.559	6,940
2024-06-27	0.570	0.580	0.570	0.580	0.568	918
2024-06-26	0.570	0.600	0.570	0.580	0.568	17,780
2024-06-25	0.590	0.590	0.580	0.590	0.578	6,020
2024-06-24	0.590	0.600	0.590	0.600	0.588	3,163
2024-06-21	0.580	0.600	0.570	0.600	0.588	222,245
2024-06-20	0.580	0.580	0.560	0.570	0.559	129,184
2024-06-19	0.580	0.580	0.580	0.580	0.568	1,192,865
2024-06-18	0.590	0.590	0.590	0.590	0.578	13,878
2024-06-17	0.580	0.580	0.580	0.580	0.568	57,859
2024-06-14	0.580	0.600	0.580	0.600	0.588	86,837
2024-06-13	0.600	0.600	0.590	0.600	0.588	1,429
2024-06-12	0.580	0.600	0.580	0.600	0.588	204
2024-06-11	0.590	0.590	0.580	0.580	0.568	20,617
2024-06-10	0.590	0.590	0.580	0.580	0.568	60,306
2024-06-07	0.590	0.590	0.580	0.580	0.568	296,020
2024-06-06	0.590	0.600	0.580	0.600	0.588	386,945
2024-06-05	0.590	0.600	0.590	0.600	0.588	25,324
2024-06-04	0.590	0.600	0.590	0.600	0.588	20,514
2024-05-31	0.590	0.600	0.580	0.600	0.588	263,369
2024-05-30	0.590	0.600	0.590	0.590	0.578	13,674
2024-05-29	0.590	0.630	0.590	0.600	0.588	307,659
2024-05-28	0.590	0.590	0.590	0.590	0.578	24,593
2024-05-27	0.600	0.600	0.590	0.590	0.578	18,164
2024-05-24	0.590	0.600	0.590	0.600	0.588	73,776
2024-05-23	0.610	0.610	0.590	0.600	0.588	119,694
2024-05-21	0.600	0.610	0.590	0.600	0.588	22,143
2024-05-20	0.610	0.610	0.590	0.600	0.588	12,959
2024-05-17	0.590	0.600	0.590	0.600	0.588	141,939
2024-05-16	0.590	0.600	0.580	0.600	0.588	166,434
2024-05-15	0.610	0.610	0.580	0.600	0.588	236,633
2024-05-14	0.600	0.600	0.590	0.600	0.588	410,408
2024-05-13	0.610	0.610	0.590	0.600	0.588	408,980
2024-05-10	0.590	0.610	0.590	0.600	0.588	296,020
2024-05-09	0.600	0.600	0.590	0.600	0.588	408
2024-05-08	0.580	0.610	0.580	0.600	0.588	213,997
2024-05-07	0.590	0.600	0.590	0.590	0.578	98,574
2024-05-03	0.600	0.610	0.600	0.610	0.598	52,755
2024-05-02	0.580	0.610	0.580	0.610	0.598	175,510
2024-04-30	0.600	0.600	0.590	0.590	0.578	3,989
2024-04-29	0.590	0.600	0.590	0.600	0.588	714
2024-04-26	0.580	0.590	0.580	0.590	0.578	15,612
2024-04-25	0.580	0.600	0.580	0.580	0.568	20,918
2024-04-24	0.600	0.600	0.580	0.580	0.568	118,572
2024-04-23	0.580	0.590	0.580	0.590	0.578	103,061

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-25	0.0450 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.