Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.330	0.330	0.310	0.320	0.314	21,224
2025-07-23	0.330	0.340	0.310	0.320	0.314	138,776
2025-07-22	0.310	0.330	0.310	0.310	0.304	100,510
2025-07-21	0.310	0.350	0.310	0.310	0.304	662,755
2025-07-18	0.310	0.320	0.310	0.310	0.304	121,837
2025-07-17	0.300	0.310	0.300	0.310	0.304	68,673
2025-07-16	0.300	0.310	0.300	0.310	0.304	21,122
2025-07-15	0.300	0.310	0.290	0.300	0.294	154,898
2025-07-14	0.290	0.300	0.280	0.300	0.294	39,490
2025-07-11	0.290	0.310	0.290	0.300	0.294	1,837
2025-07-09	0.300	0.300	0.300	0.300	0.294	612
2025-07-08	0.300	0.300	0.300	0.300	0.294	4,500
2025-07-07	0.290	0.300	0.290	0.300	0.294	1,735
2025-07-04	0.300	0.300	0.300	0.300	0.294	5,918
2025-07-03	0.300	0.300	0.300	0.300	0.294	8,469
2025-07-02	0.300	0.300	0.290	0.300	0.294	16,633
2025-07-01	0.290	0.300	0.290	0.300	0.294	11,837
2025-06-30	0.290	0.320	0.290	0.310	0.304	408
2025-06-27	0.300	0.320	0.300	0.310	0.304	5,306
2025-06-26	0.290	0.320	0.290	0.310	0.304	9,398
2025-06-25	0.290	0.320	0.290	0.300	0.294	31,224
2025-06-24	0.290	0.310	0.290	0.310	0.304	162,143
2025-06-23	0.290	0.290	0.280	0.290	0.284	7,551
2025-06-20	0.290	0.300	0.290	0.300	0.294	22,143
2025-06-19	0.300	0.310	0.300	0.310	0.304	1,224
2025-06-18	0.300	0.310	0.300	0.300	0.294	32,041
2025-06-17	0.300	0.310	0.300	0.300	0.294	24,184
2025-06-16	0.310	0.310	0.300	0.300	0.294	111,633
2025-06-13	0.350	0.360	0.320	0.320	0.314	83,061
2025-06-12	0.320	0.350	0.320	0.320	0.314	320,918
2025-06-11	0.320	0.340	0.320	0.320	0.314	37,449
2025-06-10	0.330	0.330	0.310	0.320	0.314	10,438
2025-06-09	0.320	0.320	0.310	0.320	0.314	78,367
2025-06-06	0.320	0.330	0.320	0.320	0.314	1,224
2025-06-05	0.320	0.340	0.310	0.330	0.323	57,551
2025-06-04	0.330	0.330	0.320	0.330	0.323	23,467
2025-05-30	0.320	0.340	0.320	0.320	0.314	53,061
2025-05-29	0.340	0.340	0.320	0.320	0.314	15,408
2025-05-28	0.360	0.360	0.320	0.330	0.323	74,592
2025-05-27	0.340	0.350	0.330	0.340	0.333	510
2025-05-26	0.350	0.360	0.340	0.350	0.343	104,388
2025-05-23	0.360	0.370	0.340	0.360	0.353	2,347
2025-05-22	0.350	0.360	0.340	0.350	0.343	2,347
2025-05-21	0.350	0.370	0.350	0.350	0.343	15,102
2025-05-20	0.350	0.360	0.330	0.340	0.333	22,041
2025-05-19	0.360	0.360	0.350	0.350	0.343	11,327
2025-05-16	0.350	0.360	0.340	0.350	0.343	12,551
2025-05-15	0.340	0.360	0.330	0.350	0.343	40,409
2025-05-14	0.340	0.360	0.330	0.340	0.333	33,367
2025-05-13	0.330	0.360	0.330	0.360	0.353	20,408
2025-05-09	0.350	0.360	0.350	0.360	0.353	8,776
2025-05-08	0.350	0.350	0.350	0.350	0.343	204
2025-05-07	0.340	0.350	0.340	0.350	0.343	1,224
2025-05-06	0.350	0.350	0.330	0.340	0.333	23,265
2025-05-02	0.320	0.350	0.320	0.340	0.333	82,551
2025-04-30	0.340	0.350	0.320	0.340	0.333	156,429
2025-04-29	0.340	0.370	0.330	0.340	0.333	81,939
2025-04-28	0.350	0.390	0.330	0.330	0.323	47,969
2025-04-25	0.370	0.380	0.370	0.370	0.363	15,000
2025-04-24	0.370	0.390	0.370	0.380	0.372	1,224

← NewerPage 6 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.