Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.300	0.310	0.290	0.310	0.310	2,014,055
2026-07-20	0.300	0.310	0.300	0.310	0.310	472,605
2026-07-17	0.300	0.310	0.300	0.300	0.300	321,900
2026-07-16	0.300	0.310	0.290	0.290	0.290	448,693
2026-07-15	0.320	0.320	0.290	0.290	0.290	1,316,005
2026-07-14	0.320	0.320	0.310	0.310	0.310	121,500
2026-07-13	0.320	0.320	0.300	0.320	0.320	138,201
2026-07-10	0.320	0.320	0.310	0.310	0.310	215,400
2026-07-09	0.310	0.330	0.300	0.320	0.320	985,601
2026-07-08	0.330	0.330	0.300	0.300	0.300	430,200
2026-07-07	0.330	0.330	0.310	0.320	0.320	457,000
2026-07-06	0.320	0.330	0.310	0.310	0.310	287,400
2026-07-03	0.320	0.330	0.310	0.310	0.310	604,400
2026-07-02	0.320	0.370	0.300	0.320	0.320	2,499,902
2026-07-01	0.310	0.320	0.300	0.320	0.320	346,168
2026-06-30	0.310	0.310	0.300	0.300	0.300	111,600
2026-06-29	0.310	0.310	0.310	0.310	0.310	121,068
2026-06-26	0.320	0.330	0.310	0.310	0.310	570,101
2026-06-25	0.320	0.340	0.310	0.310	0.310	1,196,200
2026-06-24	0.310	0.340	0.310	0.310	0.310	860,500
2026-06-23	0.320	0.320	0.310	0.310	0.310	89,000
2026-06-22	0.330	0.340	0.310	0.320	0.320	1,005,902
2026-06-19	0.330	0.370	0.320	0.330	0.330	3,542,812
2026-06-18	0.400	0.410	0.330	0.330	0.330	6,020,255
2026-06-17	0.300	0.380	0.300	0.380	0.380	4,996,432
2026-06-16	0.310	0.310	0.290	0.290	0.290	40,501
2026-06-15	0.310	0.320	0.300	0.310	0.310	101,201
2026-06-12	0.300	0.310	0.290	0.310	0.310	21,100
2026-06-11	0.290	0.310	0.290	0.310	0.310	64,800
2026-06-10	0.300	0.310	0.280	0.290	0.290	421,200
2026-06-09	0.330	0.330	0.300	0.330	0.330	24,107
2026-06-08	0.330	0.330	0.310	0.320	0.320	4,600
2026-06-05	0.330	0.330	0.320	0.330	0.330	1,100
2026-06-04	0.320	0.330	0.320	0.330	0.330	88,101
2026-06-02	0.330	0.330	0.320	0.320	0.320	37,000
2026-05-29	0.320	0.330	0.320	0.330	0.330	196,030
2026-05-28	0.310	0.320	0.310	0.320	0.320	202,600
2026-05-27	0.300	0.310	0.300	0.300	0.300	6,900
2026-05-26	0.300	0.300	0.290	0.300	0.300	17,100
2026-05-25	0.300	0.300	0.300	0.300	0.300	100
2026-05-22	0.300	0.300	0.290	0.300	0.300	121,600
2026-05-21	0.280	0.300	0.280	0.290	0.290	104,000
2026-05-20	0.310	0.310	0.280	0.300	0.294	327,857
2026-05-19	0.300	0.320	0.300	0.310	0.304	430,714
2026-05-18	0.300	0.320	0.300	0.300	0.294	13,367
2026-05-15	0.300	0.320	0.300	0.310	0.304	25,306
2026-05-14	0.320	0.320	0.300	0.310	0.304	116,837
2026-05-13	0.320	0.330	0.300	0.320	0.314	430,612
2026-05-12	0.320	0.330	0.320	0.320	0.314	125,000
2026-05-11	0.330	0.330	0.320	0.320	0.314	216,361
2026-05-08	0.320	0.340	0.310	0.330	0.323	1,001,531
2026-05-07	0.310	0.320	0.310	0.320	0.314	97,653
2026-05-06	0.310	0.310	0.300	0.310	0.304	74,490
2026-05-05	0.310	0.320	0.300	0.300	0.294	15,714
2026-04-30	0.330	0.330	0.310	0.310	0.304	17,551
2026-04-29	0.330	0.330	0.320	0.320	0.314	3,061
2026-04-28	0.310	0.330	0.310	0.310	0.304	25,204
2026-04-27	0.320	0.340	0.310	0.330	0.323	131,123
2026-04-24	0.320	0.320	0.310	0.310	0.304	1,735
2026-04-23	0.320	0.320	0.310	0.310	0.304	102,653

← NewerPage 2 of 5 · 242 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.