Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.580	0.600	0.580	0.580	0.568	247,959
2024-10-18	0.590	0.600	0.580	0.590	0.578	270,214
2024-10-17	0.600	0.620	0.590	0.590	0.578	180,816
2024-10-16	0.600	0.610	0.590	0.600	0.588	523,333
2024-10-15	0.600	0.660	0.590	0.590	0.578	5,679,184
2024-10-11	0.600	0.610	0.590	0.590	0.578	415,306
2024-10-10	0.590	0.610	0.590	0.600	0.588	319,796
2024-10-09	0.600	0.610	0.590	0.590	0.578	401,429
2024-10-08	0.620	0.620	0.600	0.600	0.588	908,367
2024-10-07	0.660	0.660	0.610	0.620	0.608	3,112,477
2024-10-04	0.590	0.750	0.580	0.650	0.637	26,548,786
2024-10-03	0.610	0.650	0.590	0.590	0.578	1,142,857
2024-10-02	0.600	0.610	0.600	0.610	0.598	21,430
2024-10-01	0.600	0.610	0.590	0.600	0.588	191,837
2024-09-30	0.600	0.630	0.590	0.600	0.588	64,491
2024-09-27	0.600	0.620	0.600	0.610	0.598	75,816
2024-09-26	0.600	0.600	0.590	0.600	0.588	31,122
2024-09-25	0.610	0.610	0.600	0.610	0.598	57,755
2024-09-24	0.590	0.630	0.590	0.620	0.608	41,736
2024-09-23	0.610	0.610	0.590	0.600	0.588	121,736
2024-09-20	0.610	0.630	0.610	0.620	0.608	198,776
2024-09-19	0.580	0.650	0.580	0.610	0.598	943,878
2024-09-18	0.580	0.610	0.580	0.610	0.598	229,500
2024-09-17	0.590	0.590	0.570	0.590	0.578	206,837
2024-09-16	0.590	0.590	0.580	0.590	0.578	119,490
2024-09-13	0.580	0.590	0.580	0.580	0.568	46,837
2024-09-12	0.590	0.600	0.580	0.580	0.568	51,837
2024-09-11	0.590	0.600	0.570	0.590	0.578	100,816
2024-09-10	0.580	0.660	0.550	0.590	0.578	2,025,853
2024-09-09	0.570	0.580	0.570	0.580	0.568	16,122
2024-09-06	0.560	0.580	0.560	0.570	0.559	115,918
2024-09-05	0.550	0.560	0.540	0.560	0.549	50,612
2024-09-04	0.540	0.550	0.540	0.550	0.539	21,020
2024-09-03	0.550	0.560	0.550	0.550	0.539	23,368
2024-09-02	0.540	0.560	0.530	0.560	0.549	33,265
2024-08-30	0.530	0.540	0.530	0.530	0.519	11,737
2024-08-29	0.560	0.560	0.530	0.530	0.519	50,612
2024-08-28	0.560	0.560	0.550	0.550	0.539	6,535
2024-08-27	0.560	0.560	0.560	0.560	0.549	918
2024-08-26	0.550	0.550	0.550	0.550	0.539	3,367
2024-08-23	0.560	0.560	0.550	0.550	0.539	24,083
2024-08-22	0.540	0.560	0.540	0.560	0.549	19,602
2024-08-21	0.560	0.560	0.530	0.530	0.519	31,531
2024-08-20	0.550	0.560	0.550	0.550	0.539	6,735
2024-08-19	0.530	0.560	0.520	0.560	0.549	181,020
2024-08-16	0.540	0.540	0.530	0.530	0.519	37,143
2024-08-15	0.540	0.550	0.530	0.530	0.519	29,796
2024-08-14	0.530	0.550	0.530	0.540	0.529	27,347
2024-08-13	0.540	0.550	0.530	0.530	0.519	50,102
2024-08-09	0.550	0.550	0.540	0.540	0.529	69,491
2024-08-08	0.560	0.560	0.550	0.550	0.539	7,245
2024-08-07	0.560	0.560	0.550	0.560	0.549	119,694
2024-08-06	0.560	0.570	0.560	0.560	0.549	82,347
2024-08-05	0.580	0.580	0.560	0.560	0.549	17,347
2024-08-02	0.570	0.580	0.570	0.580	0.568	510
2024-08-01	0.580	0.580	0.560	0.560	0.549	9,592
2024-07-31	0.570	0.580	0.570	0.570	0.559	43,061
2024-07-30	0.590	0.590	0.570	0.580	0.568	11,122
2024-07-26	0.590	0.590	0.590	0.590	0.578	2,347
2024-07-25	0.570	0.590	0.570	0.590	0.578	74,898

← NewerPage 9 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.