Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.300	1.320	1.290	1.300	1.274	561,633
2022-01-28	1.280	1.300	1.260	1.300	1.274	349,184
2022-01-27	1.300	1.300	1.250	1.260	1.235	620,612
2022-01-26	1.240	1.340	1.240	1.290	1.264	4,666,531
2022-01-25	1.260	1.270	1.230	1.250	1.225	1,574,796
2022-01-24	1.330	1.330	1.250	1.270	1.245	1,634,184
2022-01-21	1.330	1.340	1.280	1.310	1.284	1,383,061
2022-01-20	1.380	1.380	1.320	1.340	1.313	1,884,796
2022-01-19	1.400	1.410	1.350	1.360	1.333	2,734,388
2022-01-18	1.450	1.450	1.360	1.360	1.333	4,800,204
2022-01-17	1.400	1.470	1.390	1.420	1.392	19,513,265
2022-01-14	1.420	1.420	1.380	1.390	1.362	4,762,959
2022-01-13	1.380	1.440	1.370	1.390	1.362	13,476,224
2022-01-12	1.390	1.410	1.360	1.370	1.343	8,028,367
2022-01-11	1.270	1.380	1.270	1.380	1.352	14,157,449
2022-01-10	1.260	1.290	1.240	1.270	1.245	2,885,510
2022-01-07	1.330	1.330	1.260	1.260	1.235	3,073,367
2022-01-06	1.320	1.330	1.300	1.300	1.274	3,727,347
2022-01-05	1.360	1.360	1.320	1.330	1.303	3,942,959
2022-01-04	1.360	1.370	1.300	1.360	1.333	3,930,816
2021-12-30	1.360	1.380	1.340	1.350	1.323	3,155,510
2021-12-29	1.440	1.450	1.330	1.350	1.323	17,340,306
2021-12-28	1.440	1.540	1.430	1.450	1.421	57,118,569
2021-12-27	1.440	1.470	1.400	1.420	1.392	7,619,898
2021-12-24	1.440	1.520	1.420	1.450	1.421	39,171,631
2021-12-23	1.410	1.520	1.400	1.420	1.392	29,123,877
2021-12-22	1.500	1.590	1.400	1.400	1.372	76,231,113
2021-12-21	1.320	1.490	1.270	1.470	1.441	106,366,324
2021-12-20	1.330	1.360	1.300	1.310	1.284	19,845,715
2021-12-17	1.250	1.360	1.250	1.330	1.303	39,834,693
2021-12-16	1.250	1.280	1.240	1.250	1.225	1,783,265
2021-12-15	1.270	1.290	1.240	1.250	1.225	3,672,755
2021-12-14	1.240	1.330	1.230	1.260	1.235	29,230,204
2021-12-13	1.200	1.260	1.200	1.260	1.235	15,283,163
2021-12-09	1.200	1.220	1.190	1.200	1.176	606,327
2021-12-08	1.200	1.220	1.190	1.200	1.176	472,959
2021-12-07	1.190	1.220	1.190	1.200	1.176	532,245
2021-12-03	1.200	1.230	1.180	1.190	1.166	2,337,653
2021-12-02	1.160	1.200	1.160	1.190	1.166	688,367
2021-12-01	1.150	1.180	1.140	1.180	1.156	1,305,816
2021-11-30	1.190	1.220	1.120	1.140	1.117	5,377,347
2021-11-29	1.190	1.210	1.170	1.190	1.166	1,995,918
2021-11-26	1.250	1.250	1.190	1.210	1.186	2,946,122
2021-11-25	1.270	1.270	1.240	1.250	1.225	2,026,224
2021-11-24	1.270	1.290	1.250	1.260	1.235	3,411,633
2021-11-23	1.280	1.300	1.240	1.250	1.225	6,099,898
2021-11-22	1.250	1.280	1.240	1.270	1.245	11,812,041
2021-11-19	1.200	1.260	1.170	1.230	1.205	13,466,939
2021-11-18	1.200	1.200	1.170	1.180	1.156	3,536,735
2021-11-17	1.180	1.220	1.170	1.190	1.166	3,121,326
2021-11-16	1.190	1.200	1.170	1.180	1.156	1,783,878
2021-11-15	1.210	1.210	1.170	1.180	1.156	2,970,612
2021-11-12	1.220	1.240	1.190	1.200	1.176	2,651,939
2021-11-11	1.250	1.290	1.210	1.210	1.186	9,907,959
2021-11-10	1.190	1.260	1.170	1.250	1.225	11,698,979
2021-11-09	1.180	1.190	1.140	1.170	1.147	2,845,306
2021-11-08	1.220	1.230	1.160	1.170	1.147	2,880,510
2021-11-05	1.260	1.270	1.210	1.210	1.186	5,680,000
2021-11-04	1.190	1.260	1.150	1.250	1.225	12,576,122
2021-11-03	1.190	1.230	1.170	1.170	1.147	6,793,367

← NewerPage 20 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.