Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.430	0.430	0.420	0.430	0.421	19,084
2025-01-20	0.440	0.460	0.420	0.420	0.412	531,070
2025-01-17	0.480	0.480	0.470	0.480	0.470	29,694
2025-01-16	0.480	0.490	0.480	0.490	0.480	13,059
2025-01-15	0.480	0.480	0.480	0.480	0.470	16,429
2025-01-14	0.490	0.500	0.460	0.460	0.451	28,367
2025-01-13	0.490	0.490	0.490	0.490	0.480	1,643
2025-01-10	0.490	0.500	0.480	0.500	0.490	10,204
2025-01-09	0.500	0.510	0.490	0.490	0.480	129,592
2025-01-08	0.510	0.510	0.500	0.500	0.490	72,245
2025-01-07	0.520	0.520	0.510	0.510	0.500	6,837
2025-01-06	0.510	0.520	0.500	0.500	0.490	187,041
2025-01-03	0.520	0.520	0.500	0.500	0.490	3,878
2025-01-02	0.530	0.530	0.530	0.530	0.519	5,102
2024-12-30	0.490	0.520	0.490	0.520	0.510	5,204
2024-12-27	0.500	0.510	0.500	0.510	0.500	23,062
2024-12-26	0.520	0.520	0.480	0.480	0.470	5,918
2024-12-25	0.500	0.530	0.490	0.500	0.490	132,041
2024-12-24	0.520	0.530	0.520	0.530	0.519	12,245
2024-12-23	0.500	0.530	0.500	0.510	0.500	104,797
2024-12-20	0.530	0.530	0.490	0.490	0.480	265,306
2024-12-19	0.520	0.530	0.510	0.530	0.519	20,918
2024-12-18	0.520	0.560	0.510	0.520	0.510	42,552
2024-12-17	0.520	0.530	0.510	0.510	0.500	97,653
2024-12-16	0.510	0.550	0.510	0.540	0.529	220,010
2024-12-13	0.540	0.540	0.500	0.530	0.519	121,122
2024-12-12	0.570	0.570	0.540	0.560	0.549	9,092
2024-12-09	0.550	0.570	0.550	0.560	0.549	55,000
2024-12-06	0.560	0.570	0.550	0.570	0.559	4,592
2024-12-04	0.560	0.570	0.560	0.560	0.549	1,020
2024-12-03	0.540	0.560	0.540	0.560	0.549	69,185
2024-12-02	0.540	0.570	0.540	0.570	0.559	5,510
2024-11-29	0.550	0.570	0.540	0.570	0.559	36,633
2024-11-28	0.540	0.550	0.530	0.540	0.529	16,429
2024-11-27	0.540	0.560	0.510	0.560	0.549	19,286
2024-11-26	0.560	0.570	0.550	0.560	0.549	7,959
2024-11-25	0.550	0.580	0.550	0.570	0.559	18,590
2024-11-22	0.540	0.560	0.540	0.560	0.549	31,939
2024-11-21	0.540	0.540	0.530	0.540	0.529	89,423
2024-11-20	0.530	0.570	0.530	0.540	0.529	27,857
2024-11-19	0.530	0.540	0.530	0.530	0.519	14,286
2024-11-18	0.530	0.540	0.520	0.540	0.529	34,594
2024-11-15	0.530	0.540	0.530	0.530	0.519	14,899
2024-11-14	0.550	0.560	0.540	0.540	0.529	7,653
2024-11-13	0.550	0.560	0.540	0.540	0.529	42,051
2024-11-12	0.560	0.570	0.540	0.560	0.549	65,918
2024-11-11	0.560	0.570	0.560	0.560	0.549	3,571
2024-11-08	0.560	0.570	0.560	0.570	0.559	7,245
2024-11-07	0.550	0.570	0.550	0.560	0.549	17,247
2024-11-06	0.570	0.580	0.560	0.560	0.549	147,551
2024-11-05	0.580	0.580	0.570	0.580	0.568	30,409
2024-11-04	0.580	0.580	0.570	0.580	0.568	9,593
2024-11-01	0.570	0.590	0.570	0.590	0.578	29,898
2024-10-31	0.570	0.590	0.570	0.590	0.578	145,516
2024-10-30	0.570	0.590	0.570	0.590	0.578	68,571
2024-10-29	0.590	0.590	0.560	0.560	0.549	257,143
2024-10-28	0.580	0.590	0.570	0.590	0.578	121,020
2024-10-25	0.570	0.590	0.560	0.580	0.568	435,511
2024-10-24	0.600	0.600	0.570	0.580	0.568	184,896
2024-10-22	0.580	0.590	0.570	0.590	0.578	345,817

← NewerPage 8 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.