Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.370	0.390	0.360	0.370	0.363	22,959
2025-04-22	0.370	0.370	0.360	0.360	0.353	5,102
2025-04-21	0.380	0.380	0.360	0.380	0.372	24,592
2025-04-18	0.360	0.440	0.360	0.390	0.382	60,612
2025-04-17	0.370	0.490	0.350	0.350	0.343	364,694
2025-04-11	0.380	0.400	0.370	0.380	0.372	4,388
2025-04-10	0.350	0.390	0.350	0.390	0.382	71,020
2025-04-09	0.320	0.360	0.320	0.340	0.333	4,898
2025-04-08	0.350	0.350	0.350	0.350	0.343	204
2025-04-04	0.370	0.370	0.360	0.360	0.353	33,980
2025-04-03	0.370	0.380	0.370	0.370	0.363	130,918
2025-04-02	0.360	0.380	0.360	0.380	0.372	181,224
2025-04-01	0.360	0.370	0.350	0.360	0.353	31,837
2025-03-31	0.350	0.350	0.350	0.350	0.343	918
2025-03-28	0.360	0.370	0.360	0.360	0.353	17,245
2025-03-27	0.380	0.440	0.340	0.360	0.353	162,551
2025-03-26	0.370	0.370	0.360	0.360	0.353	2,551
2025-03-25	0.370	0.370	0.350	0.360	0.353	2,245
2025-03-24	0.360	0.370	0.360	0.360	0.353	12,347
2025-03-21	0.370	0.370	0.350	0.350	0.343	2,041
2025-03-20	0.380	0.390	0.380	0.390	0.382	12,245
2025-03-19	0.380	0.380	0.380	0.380	0.372	22,653
2025-03-18	0.380	0.380	0.370	0.380	0.372	1,634
2025-03-17	0.370	0.380	0.360	0.370	0.363	1,327
2025-03-14	0.360	0.390	0.360	0.390	0.382	11,941
2025-03-13	0.350	0.380	0.320	0.360	0.353	37,653
2025-03-12	0.380	0.380	0.370	0.380	0.372	5,816
2025-03-11	0.380	0.390	0.370	0.370	0.363	35,000
2025-03-10	0.360	0.370	0.360	0.370	0.363	2,452
2025-03-07	0.390	0.390	0.390	0.390	0.382	2,653
2025-03-06	0.390	0.390	0.380	0.380	0.372	83,477
2025-03-05	0.380	0.400	0.380	0.400	0.392	14,184
2025-03-04	0.370	0.400	0.370	0.370	0.363	1,939
2025-03-03	0.390	0.410	0.350	0.350	0.343	36,224
2025-02-28	0.390	0.470	0.380	0.390	0.382	12,245
2025-02-27	0.340	0.390	0.340	0.390	0.382	19,796
2025-02-26	0.400	0.400	0.380	0.400	0.392	3,367
2025-02-25	0.400	0.400	0.350	0.400	0.392	2,143
2025-02-24	0.400	0.410	0.390	0.390	0.382	7,857
2025-02-21	0.400	0.400	0.390	0.390	0.382	13,265
2025-02-20	0.390	0.420	0.390	0.420	0.412	30,714
2025-02-19	0.380	0.400	0.380	0.390	0.382	7,043
2025-02-18	0.370	0.400	0.370	0.380	0.372	55,204
2025-02-17	0.390	0.430	0.300	0.360	0.353	242,449
2025-02-14	0.410	0.410	0.400	0.400	0.392	8,367
2025-02-13	0.400	0.400	0.390	0.400	0.392	5,816
2025-02-11	0.390	0.390	0.390	0.390	0.382	510
2025-02-10	0.390	0.390	0.390	0.390	0.382	306
2025-02-07	0.390	0.390	0.370	0.390	0.382	10,612
2025-02-06	0.390	0.390	0.390	0.390	0.382	8,365
2025-02-05	0.400	0.420	0.400	0.410	0.402	30,816
2025-02-04	0.400	0.410	0.390	0.390	0.382	3,397
2025-02-03	0.380	0.410	0.380	0.390	0.382	15,418
2025-01-31	0.400	0.420	0.400	0.410	0.402	52,347
2025-01-29	0.430	0.430	0.430	0.430	0.421	20,408
2025-01-28	0.420	0.440	0.420	0.430	0.421	2,041
2025-01-27	0.440	0.450	0.440	0.450	0.441	2,041
2025-01-24	0.440	0.440	0.440	0.440	0.431	510
2025-01-23	0.430	0.460	0.430	0.440	0.431	9,286
2025-01-22	0.430	0.450	0.420	0.420	0.412	30,816

← NewerPage 7 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.