Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.610	0.640	0.610	0.640	0.627	29,588
2023-10-20	0.640	0.640	0.620	0.640	0.627	4,280
2023-10-19	0.610	0.640	0.610	0.640	0.627	34,282
2023-10-18	0.620	0.650	0.610	0.640	0.627	18,776
2023-10-17	0.630	0.630	0.610	0.630	0.617	190,816
2023-10-16	0.650	0.650	0.610	0.640	0.627	21,020
2023-10-12	0.670	0.670	0.640	0.660	0.647	62,041
2023-10-11	0.660	0.680	0.660	0.670	0.657	33,469
2023-10-10	0.660	0.680	0.640	0.660	0.647	26,939
2023-10-09	0.640	0.640	0.630	0.630	0.617	124,898
2023-10-06	0.640	0.660	0.640	0.660	0.647	113,367
2023-10-05	0.640	0.660	0.640	0.650	0.637	36,224
2023-10-04	0.660	0.670	0.650	0.650	0.637	38,776
2023-10-03	0.670	0.670	0.640	0.660	0.647	208,673
2023-10-02	0.690	0.690	0.660	0.680	0.666	12,857
2023-09-29	0.680	0.690	0.680	0.690	0.676	31,837
2023-09-28	0.680	0.690	0.650	0.690	0.676	78,061
2023-09-27	0.680	0.690	0.640	0.670	0.657	219,796
2023-09-26	0.710	0.710	0.680	0.710	0.696	47,245
2023-09-25	0.710	0.710	0.690	0.710	0.696	198,776
2023-09-22	0.710	0.720	0.700	0.700	0.686	134,500
2023-09-21	0.700	0.720	0.700	0.700	0.686	162,347
2023-09-20	0.720	0.720	0.710	0.720	0.706	337,245
2023-09-19	0.740	0.740	0.720	0.720	0.706	368,265
2023-09-18	0.740	0.750	0.740	0.740	0.725	355,510
2023-09-15	0.750	0.750	0.740	0.750	0.735	89,490
2023-09-14	0.730	0.750	0.730	0.750	0.735	264,592
2023-09-13	0.740	0.750	0.730	0.730	0.715	677,959
2023-09-12	0.800	0.800	0.740	0.740	0.725	3,184,286
2023-09-11	0.740	0.800	0.730	0.800	0.784	9,522,765
2023-09-08	0.720	0.840	0.720	0.740	0.725	10,840,000
2023-09-07	0.720	0.720	0.710	0.720	0.706	76,633
2023-09-06	0.720	0.750	0.710	0.720	0.706	2,041,735
2023-09-05	0.710	0.720	0.710	0.720	0.706	148,061
2023-09-04	0.720	0.730	0.710	0.710	0.696	152,969
2023-09-01	0.730	0.740	0.730	0.730	0.715	329,082
2023-08-31	0.740	0.740	0.720	0.740	0.725	218,982
2023-08-30	0.760	0.770	0.730	0.740	0.725	484,796
2023-08-29	0.760	0.760	0.730	0.740	0.725	775,408
2023-08-28	0.740	0.770	0.730	0.760	0.745	1,294,797
2023-08-25	0.710	0.760	0.710	0.740	0.725	4,194,286
2023-08-24	0.690	0.720	0.690	0.710	0.696	823,474
2023-08-23	0.690	0.700	0.680	0.690	0.676	18,367
2023-08-22	0.700	0.700	0.680	0.680	0.666	8,469
2023-08-21	0.700	0.700	0.670	0.670	0.657	13,367
2023-08-18	0.680	0.700	0.680	0.700	0.686	18,163
2023-08-17	0.690	0.700	0.680	0.680	0.666	67,755
2023-08-16	0.710	0.710	0.680	0.690	0.676	130,714
2023-08-15	0.690	0.690	0.680	0.680	0.666	166,429
2023-08-11	0.700	0.700	0.690	0.690	0.676	55,714
2023-08-10	0.690	0.700	0.690	0.700	0.686	68,980
2023-08-09	0.690	0.700	0.690	0.700	0.686	78,572
2023-08-08	0.700	0.700	0.690	0.700	0.686	145,408
2023-08-07	0.710	0.710	0.700	0.710	0.696	74,694
2023-08-04	0.690	0.730	0.690	0.720	0.706	37,449
2023-08-03	0.710	0.710	0.700	0.700	0.686	148,163
2023-08-02	0.710	0.710	0.700	0.710	0.696	45,510
2023-07-31	0.700	0.740	0.700	0.710	0.696	743,265
2023-07-27	0.700	0.710	0.700	0.700	0.686	271,958
2023-07-26	0.720	0.720	0.700	0.720	0.706	2,857

← NewerPage 13 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.