Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.640	0.670	0.640	0.650	0.637	62,337
2024-01-19	0.660	0.670	0.650	0.670	0.657	12,369
2024-01-18	0.660	0.670	0.640	0.660	0.647	109,484
2024-01-17	0.650	0.670	0.640	0.670	0.657	37,131
2024-01-16	0.660	0.680	0.640	0.660	0.647	413,055
2024-01-15	0.670	0.680	0.660	0.660	0.647	95,408
2024-01-12	0.670	0.690	0.660	0.660	0.647	525,108
2024-01-11	0.660	0.740	0.640	0.680	0.666	2,246,016
2024-01-10	0.680	0.680	0.650	0.660	0.647	505,404
2024-01-09	0.650	0.690	0.650	0.680	0.666	937,653
2024-01-08	0.620	0.700	0.620	0.650	0.637	760,408
2024-01-05	0.610	0.630	0.610	0.620	0.608	97,035
2024-01-04	0.600	0.610	0.590	0.600	0.588	458,365
2024-01-03	0.600	0.610	0.600	0.610	0.598	49,999
2024-01-02	0.590	0.610	0.590	0.600	0.588	69,688
2023-12-28	0.590	0.600	0.590	0.600	0.588	15,912
2023-12-27	0.590	0.590	0.580	0.590	0.578	15,212
2023-12-26	0.600	0.600	0.590	0.600	0.588	64,586
2023-12-25	0.560	0.610	0.560	0.610	0.598	156,233
2023-12-22	0.580	0.590	0.580	0.590	0.578	97,116
2023-12-21	0.570	0.580	0.560	0.580	0.568	121,606
2023-12-20	0.590	0.590	0.560	0.580	0.568	130,076
2023-12-19	0.580	0.600	0.580	0.590	0.578	1,020
2023-12-18	0.590	0.600	0.590	0.600	0.588	7,955
2023-12-15	0.580	0.600	0.580	0.580	0.568	2,347
2023-12-14	0.570	0.580	0.570	0.580	0.568	1,735
2023-12-13	0.570	0.580	0.560	0.560	0.549	129,490
2023-12-12	0.590	0.590	0.580	0.580	0.568	166,224
2023-12-08	0.600	0.620	0.600	0.620	0.608	16,327
2023-12-07	0.600	0.620	0.600	0.600	0.588	22,245
2023-12-06	0.590	0.640	0.590	0.620	0.608	62,959
2023-12-04	0.610	0.630	0.590	0.620	0.608	301,327
2023-12-01	0.600	0.650	0.600	0.610	0.598	447,959
2023-11-30	0.590	0.620	0.580	0.580	0.568	6,631
2023-11-29	0.590	0.610	0.590	0.610	0.598	14,386
2023-11-28	0.600	0.610	0.580	0.600	0.588	94,282
2023-11-27	0.620	0.620	0.600	0.610	0.598	1,731
2023-11-24	0.600	0.620	0.590	0.610	0.598	3,362
2023-11-23	0.600	0.620	0.590	0.610	0.598	21,000
2023-11-22	0.600	0.620	0.600	0.620	0.608	53,288
2023-11-21	0.610	0.620	0.600	0.600	0.588	12,343
2023-11-20	0.590	0.630	0.590	0.620	0.608	73,776
2023-11-17	0.570	0.610	0.570	0.600	0.588	29,161
2023-11-16	0.590	0.590	0.570	0.570	0.559	11,293
2023-11-15	0.590	0.610	0.580	0.580	0.568	213,571
2023-11-14	0.560	0.580	0.560	0.560	0.549	207,041
2023-11-13	0.600	0.600	0.550	0.550	0.539	246,120
2023-11-10	0.610	0.610	0.590	0.590	0.578	23,886
2023-11-09	0.610	0.610	0.600	0.610	0.598	7,955
2023-11-08	0.600	0.620	0.600	0.620	0.608	92,343
2023-11-07	0.610	0.620	0.610	0.620	0.608	1,833
2023-11-06	0.620	0.630	0.610	0.630	0.617	16,322
2023-11-03	0.620	0.630	0.620	0.630	0.617	7,445
2023-11-02	0.600	0.620	0.600	0.620	0.608	49,691
2023-11-01	0.590	0.610	0.590	0.610	0.598	104,588
2023-10-31	0.600	0.620	0.600	0.620	0.608	1,369
2023-10-30	0.600	0.620	0.600	0.620	0.608	85,608
2023-10-27	0.630	0.630	0.620	0.620	0.608	49,178
2023-10-26	0.610	0.630	0.600	0.620	0.608	147,547
2023-10-25	0.610	0.640	0.610	0.640	0.627	51,322

← NewerPage 12 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.