Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.350	0.360	0.320	0.330	0.323	188,673
2025-10-21	0.350	0.350	0.340	0.350	0.343	51,020
2025-10-20	0.370	0.370	0.340	0.360	0.353	103,879
2025-10-17	0.370	0.370	0.340	0.340	0.333	176,122
2025-10-16	0.370	0.380	0.350	0.360	0.353	83,061
2025-10-15	0.370	0.370	0.350	0.350	0.343	38,265
2025-10-14	0.380	0.380	0.370	0.370	0.363	204
2025-10-10	0.370	0.380	0.370	0.370	0.363	7,857
2025-10-09	0.380	0.380	0.370	0.380	0.372	5,918
2025-10-08	0.350	0.400	0.350	0.370	0.363	47,245
2025-10-07	0.390	0.390	0.380	0.380	0.372	24,082
2025-10-06	0.380	0.400	0.350	0.380	0.372	24,082
2025-10-03	0.380	0.380	0.370	0.370	0.363	45,003
2025-10-02	0.380	0.380	0.370	0.370	0.363	11,633
2025-10-01	0.370	0.380	0.350	0.360	0.353	130,408
2025-09-30	0.400	0.400	0.370	0.370	0.363	105,102
2025-09-29	0.380	0.430	0.370	0.390	0.382	1,653,469
2025-09-26	0.380	0.380	0.360	0.380	0.372	2,041
2025-09-25	0.380	0.380	0.380	0.380	0.372	102
2025-09-24	0.370	0.380	0.340	0.380	0.372	172,143
2025-09-23	0.380	0.390	0.370	0.380	0.372	119,082
2025-09-22	0.380	0.390	0.380	0.390	0.382	73,673
2025-09-19	0.380	0.400	0.380	0.380	0.372	258,776
2025-09-18	0.390	0.390	0.370	0.380	0.372	142,245
2025-09-17	0.390	0.400	0.380	0.390	0.382	139,592
2025-09-16	0.400	0.400	0.360	0.380	0.372	588,469
2025-09-15	0.390	0.400	0.380	0.400	0.392	237,245
2025-09-12	0.380	0.410	0.370	0.400	0.392	556,020
2025-09-11	0.400	0.400	0.370	0.370	0.363	570,204
2025-09-10	0.390	0.400	0.380	0.380	0.372	211,126
2025-09-09	0.390	0.390	0.370	0.380	0.372	240,408
2025-09-08	0.390	0.400	0.380	0.390	0.382	191,969
2025-09-05	0.370	0.380	0.360	0.380	0.372	274,184
2025-09-04	0.380	0.420	0.360	0.370	0.363	704,594
2025-09-03	0.400	0.400	0.360	0.360	0.353	268,879
2025-09-02	0.390	0.400	0.370	0.380	0.372	136,020
2025-09-01	0.380	0.390	0.360	0.380	0.372	115,714
2025-08-29	0.380	0.400	0.360	0.370	0.363	349,082
2025-08-28	0.390	0.410	0.370	0.380	0.372	1,217,551
2025-08-27	0.340	0.430	0.330	0.380	0.372	7,567,154
2025-08-26	0.350	0.360	0.330	0.340	0.333	425,612
2025-08-25	0.340	0.360	0.340	0.340	0.333	83,061
2025-08-22	0.340	0.380	0.340	0.350	0.343	1,040,612
2025-08-21	0.320	0.360	0.320	0.350	0.343	720,000
2025-08-20	0.320	0.330	0.310	0.330	0.323	7,857
2025-08-19	0.330	0.340	0.310	0.320	0.314	177,755
2025-08-18	0.350	0.350	0.310	0.320	0.314	419,898
2025-08-15	0.350	0.380	0.350	0.350	0.343	2,749,082
2025-08-14	0.340	0.350	0.330	0.350	0.343	161,327
2025-08-13	0.350	0.350	0.340	0.350	0.343	48,062
2025-08-08	0.350	0.350	0.340	0.350	0.343	15,306
2025-08-07	0.350	0.360	0.330	0.350	0.343	40,616
2025-08-06	0.360	0.360	0.340	0.350	0.343	10,306
2025-08-05	0.350	0.360	0.340	0.360	0.353	21,531
2025-08-04	0.360	0.360	0.340	0.350	0.343	730,408
2025-08-01	0.320	0.370	0.320	0.360	0.353	958,980
2025-07-31	0.320	0.350	0.310	0.330	0.323	854,898
2025-07-30	0.330	0.330	0.310	0.310	0.304	133,776
2025-07-29	0.310	0.340	0.310	0.330	0.323	85,408
2025-07-25	0.310	0.330	0.310	0.320	0.314	322,143

← NewerPage 5 of 21 · 1,212 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.