Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.000	1.080	1.000	1.030	1.009	10,190,510
2022-10-31	1.010	1.020	1.000	1.000	0.980	776,122
2022-10-28	1.010	1.010	1.000	1.010	0.990	83,266
2022-10-27	1.020	1.020	1.000	1.010	0.990	613,367
2022-10-26	1.000	1.060	0.990	1.010	0.990	4,909,388
2022-10-25	1.010	1.010	0.990	0.990	0.970	561,327
2022-10-21	1.010	1.050	1.010	1.010	0.990	547,551
2022-10-20	1.020	1.030	1.010	1.020	1.000	160,714
2022-10-19	1.030	1.030	1.010	1.020	1.000	385,816
2022-10-18	1.020	1.040	1.020	1.030	1.009	301,735
2022-10-17	1.030	1.030	1.020	1.030	1.009	149,082
2022-10-12	1.030	1.030	1.020	1.020	1.000	200,000
2022-10-11	1.040	1.040	1.020	1.020	1.000	150,408
2022-10-10	1.050	1.050	1.030	1.030	1.009	242,347
2022-10-07	1.050	1.050	1.020	1.050	1.029	268,571
2022-10-06	1.060	1.060	1.030	1.040	1.019	431,327
2022-10-05	1.050	1.060	1.040	1.040	1.019	92,449
2022-10-04	1.060	1.060	1.040	1.050	1.029	187,347
2022-10-03	1.050	1.070	1.030	1.050	1.029	451,224
2022-09-30	1.040	1.070	1.020	1.040	1.019	158,286
2022-09-29	1.050	1.070	1.040	1.040	1.019	428,469
2022-09-28	1.080	1.080	1.050	1.050	1.029	1,139,185
2022-09-27	1.110	1.110	1.080	1.080	1.058	1,619,082
2022-09-26	1.080	1.110	1.070	1.100	1.078	2,407,041
2022-09-23	1.080	1.100	1.070	1.070	1.049	413,673
2022-09-22	1.070	1.110	1.070	1.080	1.058	1,022,449
2022-09-21	1.080	1.090	1.070	1.070	1.049	509,184
2022-09-20	1.090	1.100	1.070	1.090	1.068	500,714
2022-09-19	1.080	1.100	1.080	1.080	1.058	767,245
2022-09-16	1.080	1.090	1.080	1.080	1.058	283,572
2022-09-15	1.080	1.090	1.070	1.070	1.049	653,980
2022-09-14	1.080	1.090	1.070	1.080	1.058	290,414
2022-09-13	1.090	1.090	1.070	1.090	1.068	387,653
2022-09-12	1.090	1.100	1.080	1.080	1.058	409,592
2022-09-09	1.080	1.100	1.080	1.090	1.068	1,015,408
2022-09-08	1.100	1.100	1.080	1.090	1.068	353,776
2022-09-07	1.090	1.100	1.080	1.090	1.068	243,878
2022-09-06	1.090	1.090	1.080	1.090	1.068	311,020
2022-09-05	1.080	1.090	1.070	1.080	1.058	257,653
2022-09-02	1.090	1.100	1.080	1.080	1.058	735,102
2022-09-01	1.100	1.110	1.080	1.090	1.068	685,714
2022-08-31	1.110	1.110	1.100	1.100	1.078	443,163
2022-08-30	1.110	1.110	1.100	1.110	1.088	683,776
2022-08-29	1.110	1.110	1.080	1.110	1.088	1,376,020
2022-08-26	1.120	1.130	1.110	1.110	1.088	1,492,857
2022-08-25	1.120	1.150	1.110	1.120	1.098	11,646,428
2022-08-24	1.120	1.170	1.110	1.110	1.088	21,483,591
2022-08-23	1.140	1.140	1.090	1.130	1.107	1,626,837
2022-08-22	1.130	1.140	1.120	1.120	1.098	146,837
2022-08-19	1.130	1.140	1.110	1.130	1.107	133,676
2022-08-18	1.140	1.140	1.120	1.130	1.107	187,347
2022-08-17	1.120	1.140	1.120	1.130	1.107	134,694
2022-08-16	1.120	1.140	1.120	1.130	1.107	695,510
2022-08-15	1.120	1.150	1.120	1.140	1.117	259,388
2022-08-11	1.140	1.160	1.120	1.130	1.107	847,449
2022-08-10	1.190	1.230	1.130	1.130	1.107	14,977,449
2022-08-09	1.140	1.190	1.140	1.190	1.166	875,510
2022-08-08	1.140	1.140	1.120	1.140	1.117	573,163
2022-08-05	1.140	1.150	1.130	1.140	1.117	425,107
2022-08-04	1.130	1.160	1.130	1.140	1.117	357,041

← NewerPage 17 of 21 · 1,213 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.