Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	1.250	1.260	1.180	1.190	1.166	2,308,878
2022-04-29	1.250	1.270	1.250	1.250	1.225	627,653
2022-04-28	1.240	1.280	1.240	1.250	1.225	1,612,857
2022-04-27	1.260	1.270	1.200	1.240	1.215	3,797,143
2022-04-26	1.300	1.300	1.270	1.280	1.254	2,762,959
2022-04-25	1.300	1.310	1.280	1.290	1.264	2,796,122
2022-04-22	1.300	1.330	1.280	1.300	1.274	11,167,449
2022-04-21	1.440	1.470	1.280	1.290	1.264	57,295,001
2022-04-20	1.360	1.430	1.340	1.430	1.401	21,630,305
2022-04-19	1.350	1.370	1.340	1.350	1.323	7,633,469
2022-04-18	1.350	1.420	1.340	1.350	1.323	37,343,981
2022-04-12	1.330	1.410	1.330	1.350	1.323	44,481,736
2022-04-11	1.360	1.370	1.330	1.340	1.313	12,639,694
2022-04-08	1.290	1.370	1.290	1.360	1.333	12,420,102
2022-04-07	1.300	1.360	1.260	1.290	1.264	22,287,857
2022-04-05	1.360	1.390	1.290	1.300	1.274	44,625,202
2022-04-04	1.270	1.360	1.250	1.360	1.333	20,622,959
2022-04-01	1.260	1.290	1.250	1.260	1.235	2,586,326
2022-03-31	1.330	1.370	1.250	1.260	1.235	33,840,509
2022-03-30	1.250	1.330	1.220	1.330	1.303	29,995,408
2022-03-29	1.180	1.260	1.180	1.240	1.215	13,995,102
2022-03-28	1.190	1.190	1.170	1.170	1.147	748,878
2022-03-25	1.200	1.200	1.170	1.180	1.156	755,000
2022-03-24	1.180	1.210	1.180	1.180	1.156	1,418,988
2022-03-23	1.200	1.200	1.170	1.180	1.156	1,384,287
2022-03-22	1.200	1.210	1.180	1.180	1.156	1,341,735
2022-03-21	1.200	1.220	1.180	1.190	1.166	1,815,000
2022-03-18	1.200	1.210	1.180	1.190	1.166	1,067,857
2022-03-17	1.200	1.200	1.180	1.190	1.166	813,469
2022-03-16	1.190	1.200	1.180	1.190	1.166	1,569,388
2022-03-15	1.240	1.250	1.180	1.180	1.156	3,080,204
2022-03-14	1.260	1.270	1.230	1.230	1.205	1,595,918
2022-03-11	1.250	1.300	1.240	1.240	1.215	24,568,674
2022-03-10	1.210	1.260	1.180	1.260	1.235	4,577,755
2022-03-09	1.180	1.200	1.170	1.190	1.166	1,455,918
2022-03-08	1.160	1.220	1.120	1.160	1.137	3,282,449
2022-03-07	1.200	1.210	1.140	1.160	1.137	1,580,102
2022-03-04	1.240	1.240	1.190	1.190	1.166	1,286,633
2022-03-03	1.220	1.240	1.210	1.210	1.186	1,129,388
2022-03-02	1.240	1.240	1.200	1.200	1.176	1,417,143
2022-03-01	1.320	1.360	1.210	1.220	1.196	22,544,080
2022-02-28	1.260	1.330	1.230	1.330	1.303	5,280,816
2022-02-25	1.220	1.260	1.210	1.250	1.225	3,881,837
2022-02-24	1.190	1.210	1.180	1.210	1.186	4,043,469
2022-02-23	1.180	1.210	1.180	1.190	1.166	2,021,326
2022-02-22	1.170	1.230	1.160	1.170	1.147	3,538,061
2022-02-21	1.220	1.220	1.170	1.170	1.147	828,061
2022-02-18	1.230	1.230	1.190	1.200	1.176	1,087,755
2022-02-17	1.210	1.240	1.200	1.220	1.196	933,878
2022-02-15	1.180	1.200	1.170	1.190	1.166	1,055,918
2022-02-14	1.180	1.210	1.160	1.180	1.156	589,796
2022-02-11	1.210	1.230	1.170	1.190	1.166	2,186,224
2022-02-10	1.250	1.270	1.200	1.220	1.196	2,148,571
2022-02-09	1.290	1.300	1.240	1.260	1.235	2,245,102
2022-02-08	1.300	1.310	1.280	1.280	1.254	494,184
2022-02-07	1.290	1.310	1.280	1.290	1.264	647,653
2022-02-04	1.280	1.300	1.280	1.280	1.254	361,939
2022-02-03	1.330	1.340	1.280	1.280	1.254	1,803,265
2022-02-02	1.340	1.340	1.300	1.310	1.284	861,122
2022-02-01	1.310	1.330	1.300	1.320	1.294	1,405,408

← NewerPage 19 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.