Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.600	0.600	0.580	0.590	0.578	15,306
2024-04-19	0.590	0.600	0.580	0.580	0.568	12,052
2024-04-18	0.580	0.590	0.570	0.580	0.568	534,226
2024-04-17	0.590	0.590	0.570	0.570	0.559	13,294
2024-04-11	0.590	0.590	0.580	0.590	0.578	83,761
2024-04-10	0.580	0.600	0.570	0.590	0.578	134,490
2024-04-09	0.580	0.590	0.570	0.590	0.578	88,396
2024-04-05	0.570	0.590	0.570	0.590	0.578	24,681
2024-04-04	0.570	0.590	0.570	0.570	0.559	964,584
2024-04-03	0.580	0.580	0.570	0.570	0.559	130,711
2024-04-02	0.580	0.590	0.580	0.590	0.578	5,402
2024-04-01	0.580	0.590	0.570	0.590	0.578	11,933
2024-03-29	0.590	0.600	0.580	0.580	0.568	11,522
2024-03-28	0.570	0.600	0.570	0.600	0.588	105,306
2024-03-27	0.580	0.590	0.580	0.580	0.568	161,286
2024-03-26	0.570	0.600	0.560	0.590	0.578	212,714
2024-03-25	0.600	0.610	0.570	0.570	0.559	218,428
2024-03-22	0.590	0.600	0.570	0.600	0.588	229,047
2024-03-21	0.600	0.610	0.590	0.600	0.588	24,864
2024-03-20	0.600	0.620	0.590	0.590	0.578	220,546
2024-03-19	0.590	0.610	0.590	0.590	0.578	202,860
2024-03-18	0.620	0.630	0.590	0.590	0.578	1,100,906
2024-03-15	0.590	0.650	0.580	0.620	0.608	2,494,442
2024-03-14	0.590	0.590	0.570	0.590	0.578	78,659
2024-03-13	0.590	0.590	0.580	0.590	0.578	136,920
2024-03-12	0.570	0.590	0.570	0.590	0.578	140,380
2024-03-11	0.580	0.590	0.580	0.590	0.578	13,973
2024-03-08	0.580	0.590	0.570	0.590	0.578	270,315
2024-03-07	0.590	0.590	0.570	0.590	0.578	65,510
2024-03-06	0.570	0.590	0.570	0.580	0.568	50,840
2024-03-05	0.570	0.590	0.570	0.590	0.578	14,267
2024-03-04	0.570	0.600	0.560	0.570	0.559	321,741
2024-03-01	0.580	0.580	0.560	0.560	0.549	262,539
2024-02-29	0.580	0.580	0.560	0.570	0.559	239,490
2024-02-28	0.580	0.600	0.570	0.580	0.568	491,437
2024-02-27	0.590	0.590	0.570	0.580	0.568	37,449
2024-02-23	0.590	0.600	0.570	0.590	0.578	648,878
2024-02-22	0.580	0.590	0.570	0.590	0.578	140,510
2024-02-21	0.570	0.590	0.560	0.580	0.568	760,816
2024-02-20	0.610	0.610	0.570	0.580	0.568	1,001,436
2024-02-19	0.610	0.610	0.600	0.600	0.588	59,384
2024-02-16	0.610	0.620	0.600	0.610	0.598	456,118
2024-02-15	0.620	0.630	0.600	0.610	0.598	306,020
2024-02-14	0.630	0.630	0.610	0.620	0.608	420,804
2024-02-13	0.610	0.660	0.610	0.620	0.608	1,069,185
2024-02-12	0.630	0.630	0.600	0.620	0.608	706,621
2024-02-09	0.630	0.640	0.620	0.630	0.617	23,234
2024-02-08	0.630	0.640	0.610	0.630	0.617	166,420
2024-02-07	0.630	0.640	0.620	0.630	0.617	237,465
2024-02-06	0.610	0.650	0.610	0.630	0.617	397,745
2024-02-05	0.630	0.630	0.610	0.620	0.608	517,448
2024-02-02	0.670	0.670	0.620	0.630	0.617	1,424,996
2024-02-01	0.680	0.700	0.650	0.660	0.647	1,430,102
2024-01-31	0.650	0.740	0.640	0.680	0.666	7,757,154
2024-01-30	0.660	0.660	0.640	0.640	0.627	203,668
2024-01-29	0.660	0.670	0.640	0.640	0.627	97,951
2024-01-26	0.680	0.680	0.660	0.670	0.657	44,284
2024-01-25	0.640	0.670	0.630	0.670	0.657	227,449
2024-01-24	0.650	0.650	0.630	0.640	0.627	40,808
2024-01-23	0.640	0.650	0.640	0.640	0.627	36,420

← NewerPage 11 of 21 · 1,212 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.