Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.830	0.870	0.830	0.830	0.813	104,084
2023-04-25	0.840	0.860	0.830	0.840	0.823	305,000
2023-04-24	0.840	0.860	0.830	0.840	0.823	176,222
2023-04-21	0.840	0.880	0.840	0.850	0.833	480,918
2023-04-20	0.840	0.850	0.830	0.830	0.813	231,226
2023-04-19	0.870	0.880	0.830	0.840	0.823	950,103
2023-04-18	0.800	0.970	0.800	0.850	0.833	8,517,051
2023-04-17	0.800	0.810	0.800	0.800	0.784	35,714
2023-04-12	0.800	0.810	0.800	0.810	0.794	107,959
2023-04-11	0.800	0.820	0.800	0.820	0.804	131,122
2023-04-10	0.800	0.880	0.800	0.810	0.794	236,536
2023-04-07	0.830	0.830	0.800	0.800	0.784	48,469
2023-04-05	0.820	0.830	0.810	0.830	0.813	12,857
2023-04-04	0.830	0.840	0.790	0.840	0.823	20,408
2023-04-03	0.840	0.840	0.830	0.840	0.823	10,204
2023-03-31	0.860	0.860	0.830	0.850	0.833	17,041
2023-03-30	0.860	0.860	0.850	0.850	0.833	68,677
2023-03-29	0.820	0.890	0.820	0.850	0.833	114,191
2023-03-28	0.820	0.830	0.800	0.820	0.804	131,736
2023-03-27	0.790	0.840	0.790	0.800	0.784	70,408
2023-03-24	0.810	0.820	0.810	0.820	0.804	42,653
2023-03-23	0.810	0.820	0.800	0.820	0.804	35,102
2023-03-22	0.820	0.830	0.810	0.810	0.794	16,224
2023-03-21	0.810	0.820	0.810	0.820	0.804	24,796
2023-03-20	0.790	0.810	0.790	0.810	0.794	31,736
2023-03-17	0.770	0.800	0.770	0.790	0.774	48,878
2023-03-16	0.800	0.800	0.770	0.770	0.755	170,117
2023-03-15	0.840	0.840	0.820	0.820	0.804	42,046
2023-03-14	0.860	0.860	0.800	0.800	0.784	260,306
2023-03-13	0.860	0.900	0.850	0.850	0.833	316,026
2023-03-10	0.900	0.920	0.890	0.900	0.882	110,204
2023-03-09	0.930	0.930	0.900	0.900	0.882	42,551
2023-03-08	0.910	0.940	0.910	0.930	0.911	56,939
2023-03-07	0.920	0.920	0.910	0.910	0.892	106,341
2023-03-03	0.910	0.920	0.910	0.920	0.902	174,082
2023-03-02	0.940	0.950	0.920	0.920	0.902	419,286
2023-03-01	0.970	0.970	0.950	0.950	0.931	80,510
2023-02-28	0.950	0.980	0.940	0.950	0.931	435,612
2023-02-27	0.950	0.970	0.940	0.960	0.941	64,393
2023-02-24	0.940	0.960	0.940	0.950	0.931	32,653
2023-02-23	0.950	0.960	0.950	0.960	0.941	99,501
2023-02-22	0.970	0.970	0.950	0.960	0.941	42,969
2023-02-21	0.950	0.980	0.940	0.970	0.951	332,143
2023-02-20	0.930	0.950	0.930	0.950	0.931	188,367
2023-02-17	0.950	0.960	0.950	0.960	0.941	108,673
2023-02-16	0.960	0.960	0.950	0.960	0.941	135,204
2023-02-15	0.960	0.970	0.950	0.960	0.941	30,102
2023-02-14	0.950	0.990	0.950	0.950	0.931	372,347
2023-02-13	0.980	0.980	0.960	0.960	0.941	234,286
2023-02-10	0.990	0.990	0.970	0.980	0.960	168,367
2023-02-09	1.000	1.000	0.970	0.990	0.970	305,510
2023-02-08	1.000	1.000	0.980	0.990	0.970	159,898
2023-02-07	1.000	1.000	0.980	1.000	0.980	40,612
2023-02-06	1.010	1.010	0.980	0.980	0.960	66,122
2023-02-03	1.000	1.010	0.990	1.000	0.980	40,020
2023-02-02	1.000	1.030	0.980	1.000	0.980	971,939
2023-02-01	0.990	1.000	0.970	1.000	0.980	194,898
2023-01-31	0.990	0.990	0.960	0.980	0.960	108,163
2023-01-30	0.990	0.990	0.960	0.990	0.970	264,184
2023-01-27	1.000	1.000	0.980	0.990	0.970	101,633

← NewerPage 15 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.