Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	0.730	0.740	0.710	0.720	0.706	58,061
2023-07-24	0.700	0.710	0.700	0.710	0.696	136,633
2023-07-21	0.710	0.730	0.700	0.720	0.706	572,755
2023-07-20	0.730	0.740	0.710	0.710	0.696	889,490
2023-07-19	0.700	0.760	0.700	0.710	0.696	1,372,551
2023-07-18	0.700	0.720	0.690	0.690	0.676	282,041
2023-07-17	0.700	0.710	0.700	0.710	0.696	164,082
2023-07-14	0.700	0.710	0.690	0.700	0.686	212,246
2023-07-13	0.690	0.700	0.690	0.700	0.686	242,143
2023-07-12	0.710	0.720	0.690	0.700	0.686	888,265
2023-07-11	0.730	0.740	0.700	0.710	0.696	442,551
2023-07-10	0.710	0.740	0.710	0.730	0.715	342,959
2023-07-07	0.730	0.740	0.720	0.730	0.715	921,654
2023-07-06	0.750	0.770	0.720	0.730	0.715	1,675,510
2023-07-05	0.760	0.870	0.740	0.770	0.755	23,366,744
2023-07-04	0.740	0.770	0.710	0.730	0.715	4,495,127
2023-07-03	0.600	0.770	0.600	0.770	0.755	8,252,234
2023-06-30	0.600	0.610	0.580	0.590	0.578	136,341
2023-06-29	0.590	0.610	0.580	0.610	0.598	19,087
2023-06-28	0.600	0.600	0.580	0.600	0.588	209,694
2023-06-27	0.620	0.650	0.600	0.610	0.598	36,224
2023-06-26	0.680	0.690	0.610	0.620	0.608	11,429
2023-06-23	0.690	0.690	0.640	0.650	0.637	31,633
2023-06-22	0.670	0.670	0.650	0.650	0.637	160,000
2023-06-21	0.680	0.680	0.670	0.670	0.657	46,327
2023-06-20	0.680	0.700	0.670	0.680	0.666	127,959
2023-06-19	0.700	0.700	0.680	0.690	0.676	97,245
2023-06-16	0.700	0.700	0.700	0.700	0.686	11,595
2023-06-15	0.720	0.720	0.690	0.700	0.686	103,980
2023-06-14	0.720	0.720	0.700	0.710	0.696	36,122
2023-06-13	0.720	0.720	0.700	0.700	0.686	89,716
2023-06-12	0.700	0.720	0.700	0.720	0.706	248,367
2023-06-09	0.700	0.720	0.690	0.700	0.686	417,041
2023-06-08	0.710	0.720	0.700	0.700	0.686	22,755
2023-06-07	0.710	0.710	0.700	0.710	0.696	50,204
2023-06-06	0.720	0.720	0.710	0.720	0.706	9,694
2023-06-02	0.720	0.720	0.690	0.710	0.696	60,306
2023-06-01	0.720	0.720	0.700	0.710	0.696	65,206
2023-05-31	0.710	0.720	0.700	0.720	0.706	85,204
2023-05-30	0.710	0.720	0.700	0.700	0.686	118,164
2023-05-29	0.710	0.730	0.710	0.720	0.706	24,504
2023-05-26	0.740	0.740	0.710	0.710	0.696	64,694
2023-05-25	0.710	0.750	0.710	0.720	0.706	186,020
2023-05-24	0.690	0.730	0.690	0.700	0.686	141,224
2023-05-23	0.710	0.710	0.690	0.690	0.676	560,612
2023-05-22	0.700	0.720	0.680	0.710	0.696	98,066
2023-05-19	0.760	0.760	0.700	0.700	0.686	234,603
2023-05-18	0.740	0.750	0.710	0.710	0.696	266,224
2023-05-17	0.790	0.790	0.720	0.720	0.706	744,349
2023-05-16	0.770	0.800	0.760	0.800	0.784	293,673
2023-05-15	0.790	0.790	0.770	0.780	0.764	86,429
2023-05-12	0.800	0.810	0.770	0.780	0.764	80,816
2023-05-11	0.800	0.800	0.760	0.800	0.784	59,307
2023-05-10	0.790	0.810	0.790	0.810	0.794	27,245
2023-05-09	0.770	0.810	0.760	0.810	0.794	199,898
2023-05-08	0.810	0.810	0.780	0.800	0.784	32,857
2023-05-03	0.770	0.800	0.750	0.790	0.774	343,367
2023-05-02	0.820	0.820	0.760	0.780	0.764	692,551
2023-04-28	0.820	0.850	0.800	0.810	0.794	452,347
2023-04-27	0.830	0.850	0.830	0.830	0.813	46,531

← NewerPage 14 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.