Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	1.000	1.000	0.980	0.990	0.970	309,082
2023-01-25	1.000	1.000	0.990	1.000	0.980	132,653
2023-01-24	1.000	1.000	0.990	1.000	0.980	62,968
2023-01-23	0.990	1.010	0.990	1.000	0.980	379,490
2023-01-20	1.010	1.010	0.990	0.990	0.970	181,531
2023-01-19	1.010	1.020	1.000	1.000	0.980	428,061
2023-01-18	1.010	1.010	1.000	1.000	0.980	414,592
2023-01-17	1.010	1.010	0.990	1.000	0.980	458,879
2023-01-16	1.000	1.010	1.000	1.000	0.980	363,673
2023-01-13	1.000	1.020	1.000	1.000	0.980	739,184
2023-01-12	1.040	1.090	1.000	1.010	0.990	37,940,102
2023-01-11	1.030	1.040	1.000	1.040	1.019	588,367
2023-01-10	1.010	1.030	1.000	1.030	1.009	615,714
2023-01-09	1.000	1.020	0.980	1.010	0.990	281,429
2023-01-06	0.990	1.000	0.990	1.000	0.980	68,061
2023-01-05	0.990	1.000	0.980	0.990	0.970	136,837
2023-01-04	0.950	0.990	0.950	0.990	0.970	169,592
2023-01-03	0.960	0.960	0.950	0.950	0.931	34,490
2022-12-30	0.960	0.960	0.950	0.950	0.931	58,469
2022-12-29	0.950	0.960	0.950	0.960	0.941	46,633
2022-12-28	0.950	0.960	0.940	0.950	0.931	157,041
2022-12-27	0.950	0.960	0.940	0.950	0.931	131,939
2022-12-26	0.960	0.970	0.950	0.950	0.931	60,612
2022-12-23	0.950	0.960	0.950	0.960	0.941	1,020
2022-12-22	0.960	0.970	0.950	0.950	0.931	52,653
2022-12-21	0.950	0.970	0.950	0.950	0.931	15,510
2022-12-20	0.960	0.970	0.940	0.940	0.921	41,735
2022-12-19	0.940	0.970	0.940	0.950	0.931	46,020
2022-12-16	0.970	0.970	0.950	0.970	0.951	8,980
2022-12-15	0.980	0.980	0.940	0.970	0.951	240,510
2022-12-14	0.980	0.980	0.960	0.980	0.960	91,837
2022-12-13	0.990	0.990	0.970	0.970	0.951	8,265
2022-12-09	0.980	0.990	0.980	0.990	0.970	306
2022-12-08	1.000	1.000	0.970	0.980	0.960	20,918
2022-12-07	0.990	1.010	0.980	0.980	0.960	168,063
2022-12-06	0.980	1.000	0.980	1.000	0.980	43,878
2022-12-02	0.980	1.000	0.960	0.990	0.970	634,798
2022-12-01	0.980	0.980	0.960	0.980	0.960	37,551
2022-11-30	0.960	0.980	0.950	0.980	0.960	74,184
2022-11-29	0.960	0.970	0.940	0.970	0.951	98,673
2022-11-28	0.950	0.960	0.930	0.960	0.941	167,857
2022-11-25	0.950	0.950	0.940	0.950	0.931	85,000
2022-11-24	0.950	0.960	0.940	0.950	0.931	33,571
2022-11-23	0.950	0.960	0.940	0.940	0.921	120,816
2022-11-22	0.960	0.960	0.940	0.950	0.931	195,818
2022-11-21	0.970	0.970	0.940	0.940	0.921	422,449
2022-11-18	0.980	0.980	0.970	0.970	0.951	82,653
2022-11-17	0.980	0.990	0.970	0.970	0.951	92,245
2022-11-16	0.990	0.990	0.970	0.970	0.951	40,510
2022-11-15	0.970	0.980	0.960	0.970	0.951	369,490
2022-11-14	1.000	1.000	0.970	0.980	0.960	865,714
2022-11-11	1.000	1.010	0.990	1.000	0.980	245,102
2022-11-10	1.000	1.000	0.990	1.000	0.980	223,776
2022-11-09	1.010	1.020	1.000	1.000	0.980	396,531
2022-11-08	1.020	1.020	1.000	1.020	1.000	246,735
2022-11-07	1.020	1.030	1.010	1.010	0.990	480,816
2022-11-04	1.040	1.040	1.020	1.020	1.000	151,327
2022-11-03	1.020	1.040	1.020	1.030	1.009	335,816
2022-11-02	1.020	1.050	1.020	1.020	1.000	726,531
2022-11-01	1.000	1.080	1.000	1.030	1.009	10,190,510

← NewerPage 16 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.