Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.310	0.330	0.300	0.320	0.314	68,673
2026-04-21	0.310	0.320	0.310	0.320	0.314	23,469
2026-04-20	0.320	0.330	0.310	0.310	0.304	51,837
2026-04-17	0.340	0.340	0.310	0.320	0.314	217,959
2026-04-16	0.350	0.350	0.320	0.330	0.323	1,327
2026-04-10	0.350	0.350	0.320	0.320	0.314	2,449
2026-04-09	0.340	0.340	0.330	0.330	0.323	1,429
2026-04-08	0.350	0.350	0.330	0.330	0.323	3,980
2026-04-07	0.350	0.350	0.320	0.340	0.333	5,714
2026-04-03	0.350	0.350	0.330	0.340	0.333	39,592
2026-04-02	0.350	0.350	0.330	0.340	0.333	9,796
2026-04-01	0.320	0.360	0.320	0.340	0.333	91,735
2026-03-31	0.320	0.370	0.320	0.320	0.314	453,061
2026-03-30	0.310	0.320	0.310	0.320	0.314	10,306
2026-03-27	0.310	0.320	0.310	0.310	0.304	34,388
2026-03-26	0.300	0.340	0.300	0.320	0.314	100,510
2026-03-25	0.320	0.320	0.300	0.300	0.294	3,776
2026-03-24	0.320	0.320	0.300	0.310	0.304	4,082
2026-03-23	0.310	0.320	0.310	0.320	0.314	21,327
2026-03-20	0.320	0.320	0.300	0.310	0.304	33,163
2026-03-19	0.320	0.320	0.300	0.300	0.294	27,449
2026-03-18	0.320	0.320	0.310	0.310	0.304	83,163
2026-03-17	0.320	0.330	0.310	0.310	0.304	12,959
2026-03-16	0.310	0.320	0.300	0.320	0.314	66,020
2026-03-13	0.310	0.310	0.300	0.300	0.294	16,939
2026-03-12	0.300	0.320	0.300	0.310	0.304	24,796
2026-03-11	0.320	0.320	0.310	0.310	0.304	25,828
2026-03-10	0.310	0.320	0.310	0.310	0.304	20,102
2026-03-09	0.310	0.320	0.290	0.310	0.304	9,388
2026-03-06	0.320	0.330	0.310	0.320	0.314	12,041
2026-03-05	0.310	0.320	0.300	0.300	0.294	1,634
2026-03-04	0.300	0.330	0.290	0.310	0.304	104,490
2026-03-02	0.310	0.330	0.300	0.320	0.314	77,041
2026-02-27	0.320	0.340	0.310	0.320	0.314	48,980
2026-02-26	0.320	0.320	0.300	0.310	0.304	115,306
2026-02-25	0.320	0.340	0.320	0.320	0.314	466,226
2026-02-24	0.330	0.350	0.320	0.320	0.314	1,444,808
2026-02-23	0.310	0.310	0.280	0.290	0.284	196,633
2026-02-20	0.310	0.330	0.310	0.320	0.314	44,184
2026-02-19	0.290	0.330	0.290	0.310	0.304	223,673
2026-02-18	0.300	0.310	0.300	0.300	0.294	33,469
2026-02-17	0.290	0.300	0.290	0.300	0.294	204
2026-02-16	0.310	0.310	0.290	0.290	0.284	6,735
2026-02-13	0.310	0.310	0.300	0.300	0.294	5,307
2026-02-12	0.310	0.310	0.280	0.300	0.294	39,898
2026-02-11	0.300	0.310	0.300	0.310	0.304	8,980
2026-02-10	0.290	0.310	0.290	0.310	0.304	1,429
2026-02-09	0.290	0.310	0.290	0.290	0.284	14,898
2026-02-06	0.300	0.300	0.290	0.290	0.284	3,878
2026-02-05	0.290	0.300	0.290	0.290	0.284	10,816
2026-02-04	0.290	0.300	0.290	0.290	0.284	15,918
2026-02-03	0.290	0.300	0.290	0.300	0.294	65,000
2026-02-02	0.300	0.300	0.290	0.290	0.284	38,469
2026-01-30	0.300	0.310	0.290	0.300	0.294	14,592
2026-01-29	0.300	0.300	0.290	0.300	0.294	39,388
2026-01-28	0.290	0.300	0.290	0.290	0.284	110,510
2026-01-27	0.290	0.310	0.280	0.300	0.294	23,980
2026-01-26	0.280	0.300	0.280	0.280	0.274	8,367
2026-01-23	0.290	0.310	0.290	0.290	0.284	168,776
2026-01-22	0.300	0.310	0.290	0.310	0.304	162,449

← NewerPage 3 of 21 · 1,207 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.