Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.300	0.310	0.290	0.300	0.294	370,714
2026-01-20	0.290	0.300	0.290	0.300	0.294	204
2026-01-19	0.300	0.300	0.300	0.300	0.294	1,633
2026-01-16	0.300	0.300	0.270	0.300	0.294	102,653
2026-01-15	0.280	0.300	0.280	0.300	0.294	1,327
2026-01-14	0.300	0.310	0.290	0.290	0.284	22,857
2026-01-13	0.300	0.310	0.290	0.300	0.294	679,763
2026-01-12	0.290	0.300	0.280	0.280	0.274	1,224
2026-01-09	0.280	0.290	0.270	0.290	0.284	36,866
2026-01-08	0.280	0.290	0.260	0.260	0.255	31,429
2026-01-07	0.290	0.300	0.280	0.280	0.274	35,918
2026-01-06	0.290	0.290	0.280	0.280	0.274	95,306
2026-01-05	0.290	0.300	0.290	0.300	0.294	9,898
2025-12-30	0.310	0.310	0.300	0.310	0.304	1,224
2025-12-29	0.310	0.320	0.290	0.320	0.314	1,327
2025-12-26	0.320	0.320	0.300	0.310	0.304	5,816
2025-12-25	0.310	0.310	0.310	0.310	0.304	204
2025-12-24	0.310	0.310	0.310	0.310	0.304	816
2025-12-23	0.310	0.310	0.300	0.310	0.304	1,020
2025-12-22	0.310	0.310	0.300	0.300	0.294	510
2025-12-19	0.300	0.310	0.300	0.310	0.304	1,429
2025-12-18	0.310	0.310	0.280	0.300	0.294	4,490
2025-12-17	0.290	0.310	0.280	0.290	0.284	257,041
2025-12-16	0.310	0.310	0.290	0.290	0.284	46,224
2025-12-15	0.290	0.320	0.290	0.310	0.304	76,633
2025-12-12	0.290	0.300	0.280	0.300	0.294	152,653
2025-12-11	0.320	0.320	0.270	0.270	0.265	36,429
2025-12-09	0.310	0.310	0.290	0.300	0.294	68,673
2025-12-08	0.300	0.310	0.260	0.300	0.294	182,959
2025-12-04	0.320	0.320	0.280	0.280	0.274	46,429
2025-12-03	0.320	0.320	0.300	0.300	0.294	4,515
2025-12-02	0.320	0.320	0.270	0.290	0.284	66,429
2025-12-01	0.300	0.320	0.290	0.310	0.304	84,286
2025-11-28	0.290	0.330	0.290	0.320	0.314	217,377
2025-11-27	0.300	0.300	0.290	0.290	0.284	1,837
2025-11-26	0.300	0.320	0.290	0.290	0.284	50,612
2025-11-25	0.290	0.320	0.290	0.300	0.294	318,572
2025-11-24	0.290	0.330	0.260	0.290	0.284	2,054,286
2025-11-21	0.260	0.290	0.240	0.290	0.284	851,020
2025-11-20	0.260	0.270	0.240	0.250	0.245	143,571
2025-11-19	0.250	0.270	0.250	0.260	0.255	60,510
2025-11-18	0.250	0.270	0.250	0.250	0.245	57,347
2025-11-17	0.270	0.270	0.250	0.260	0.255	28,367
2025-11-14	0.280	0.280	0.240	0.260	0.255	467,143
2025-11-13	0.280	0.290	0.260	0.270	0.265	68,878
2025-11-12	0.260	0.290	0.260	0.260	0.255	371,530
2025-11-11	0.230	0.280	0.230	0.260	0.255	1,137,143
2025-11-10	0.250	0.260	0.230	0.230	0.225	665,408
2025-11-07	0.270	0.270	0.250	0.250	0.245	220,918
2025-11-06	0.280	0.290	0.250	0.260	0.255	811,500
2025-11-05	0.290	0.290	0.260	0.270	0.265	725,816
2025-11-04	0.330	0.340	0.270	0.280	0.274	3,049,694
2025-11-03	0.350	0.350	0.330	0.340	0.333	5,306
2025-10-31	0.320	0.340	0.320	0.340	0.333	9,796
2025-10-30	0.350	0.350	0.310	0.320	0.314	43,469
2025-10-29	0.320	0.340	0.320	0.340	0.333	37,347
2025-10-28	0.330	0.350	0.320	0.320	0.314	34,796
2025-10-27	0.340	0.350	0.330	0.350	0.343	18,265
2025-10-24	0.330	0.350	0.330	0.350	0.343	57,653
2025-10-22	0.350	0.360	0.320	0.330	0.323	188,673

← NewerPage 4 of 21 · 1,211 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.