Thai Mitsuwa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 60.000 | 60.250 | 59.500 | 59.500 | 47.869 | 58,501 |
| 2024-07-24 | 60.000 | 60.250 | 59.000 | 60.000 | 48.272 | 58,769 |
| 2024-07-23 | 62.000 | 62.000 | 60.250 | 60.250 | 48.473 | 85,865 |
| 2024-07-19 | 62.250 | 62.250 | 61.250 | 62.000 | 49.881 | 49,224 |
| 2024-07-18 | 62.500 | 62.500 | 62.000 | 62.000 | 49.881 | 26,815 |
| 2024-07-17 | 63.000 | 63.000 | 62.250 | 62.250 | 50.082 | 27,148 |
| 2024-07-16 | 63.000 | 63.000 | 62.500 | 62.500 | 50.283 | 23,655 |
| 2024-07-15 | 62.750 | 63.000 | 62.750 | 62.750 | 50.484 | 17,512 |
| 2024-07-12 | 62.750 | 63.000 | 62.500 | 62.750 | 50.484 | 18,937 |
| 2024-07-11 | 62.250 | 62.750 | 62.250 | 62.500 | 50.283 | 23,953 |
| 2024-07-10 | 62.250 | 62.500 | 61.250 | 62.000 | 49.881 | 19,362 |
| 2024-07-09 | 62.250 | 63.000 | 61.750 | 61.750 | 49.680 | 32,911 |
| 2024-07-08 | 61.500 | 62.250 | 61.500 | 62.250 | 50.082 | 11,233 |
| 2024-07-05 | 61.750 | 62.500 | 61.750 | 62.250 | 50.082 | 16,353 |
| 2024-07-04 | 61.500 | 62.500 | 61.500 | 62.250 | 50.082 | 13,226 |
| 2024-07-03 | 61.250 | 62.750 | 60.500 | 61.500 | 49.478 | 17,513 |
| 2024-07-02 | 61.250 | 61.750 | 60.750 | 60.750 | 48.875 | 10,514 |
| 2024-07-01 | 61.750 | 62.250 | 61.250 | 61.250 | 49.277 | 9,030 |
| 2024-06-28 | 61.250 | 62.000 | 60.750 | 61.750 | 49.680 | 20,544 |
| 2024-06-27 | 62.000 | 62.500 | 61.750 | 62.000 | 49.881 | 16,111 |
| 2024-06-26 | 62.750 | 63.000 | 62.000 | 62.250 | 50.082 | 18,905 |
| 2024-06-25 | 63.000 | 63.000 | 62.250 | 62.750 | 50.484 | 20,812 |
| 2024-06-24 | 63.500 | 63.500 | 62.500 | 62.750 | 50.484 | 14,514 |
| 2024-06-21 | 62.750 | 63.000 | 62.750 | 63.000 | 50.685 | 3,530 |
| 2024-06-20 | 62.500 | 62.750 | 62.000 | 62.750 | 50.484 | 8,294 |
| 2024-06-19 | 62.750 | 63.500 | 61.500 | 62.750 | 50.484 | 19,828 |
| 2024-06-18 | 62.250 | 63.750 | 62.250 | 62.750 | 50.484 | 4,309 |
| 2024-06-17 | 64.000 | 64.250 | 62.000 | 62.250 | 50.082 | 22,304 |
| 2024-06-14 | 64.000 | 64.500 | 63.000 | 63.750 | 51.289 | 19,746 |
| 2024-06-13 | 64.250 | 64.750 | 64.000 | 64.000 | 51.490 | 7,509 |
| 2024-06-12 | 64.500 | 65.000 | 63.750 | 63.750 | 51.289 | 4,908 |
| 2024-06-11 | 64.500 | 64.750 | 64.000 | 64.500 | 51.892 | 7,618 |
| 2024-06-10 | 64.000 | 65.000 | 64.000 | 64.500 | 51.892 | 9,931 |
| 2024-06-07 | 62.750 | 66.000 | 62.750 | 65.000 | 52.294 | 39,768 |
| 2024-06-06 | 62.500 | 63.000 | 62.000 | 62.750 | 50.484 | 24,205 |
| 2024-06-05 | 62.250 | 62.750 | 62.250 | 62.750 | 50.484 | 12,820 |
| 2024-06-04 | 63.500 | 63.750 | 61.500 | 62.250 | 50.082 | 58,496 |
| 2024-05-31 | 66.500 | 66.500 | 63.500 | 64.250 | 51.691 | 47,811 |
| 2024-05-30 | 65.250 | 65.750 | 63.500 | 65.250 | 52.495 | 139,821 |
| 2024-05-29 | 62.000 | 62.000 | 61.500 | 61.750 | 49.680 | 3,100 |
| 2024-05-28 | 62.250 | 62.500 | 61.750 | 61.750 | 49.680 | 29,900 |
| 2024-05-27 | 61.000 | 65.000 | 61.000 | 62.000 | 49.881 | 22,819 |
| 2024-05-24 | 62.000 | 62.000 | 61.750 | 62.000 | 49.881 | 800 |
| 2024-05-23 | 62.000 | 62.000 | 61.500 | 61.750 | 49.680 | 5,202 |
| 2024-05-21 | 61.250 | 62.000 | 61.250 | 62.000 | 49.881 | 2,108 |
| 2024-05-20 | 62.000 | 62.000 | 61.750 | 62.000 | 49.881 | 6,600 |
| 2024-05-17 | 61.750 | 62.000 | 61.250 | 62.000 | 49.881 | 5,406 |
| 2024-05-16 | 60.500 | 62.000 | 60.500 | 61.750 | 49.680 | 1,900 |
| 2024-05-15 | 62.750 | 62.750 | 61.000 | 61.000 | 49.076 | 26,100 |
| 2024-05-14 | 62.000 | 62.750 | 62.000 | 62.500 | 50.283 | 13,901 |
| 2024-05-13 | 62.000 | 62.500 | 61.250 | 62.000 | 49.881 | 20,707 |
| 2024-05-10 | 62.500 | 62.500 | 61.750 | 62.250 | 50.082 | 10,122 |
| 2024-05-09 | 62.500 | 62.500 | 61.750 | 62.250 | 50.082 | 19,501 |
| 2024-05-08 | 62.500 | 62.500 | 62.000 | 62.500 | 50.283 | 5,100 |
| 2024-05-07 | 62.500 | 62.500 | 62.000 | 62.500 | 50.283 | 3,202 |
| 2024-05-03 | 62.250 | 62.500 | 61.500 | 62.500 | 50.283 | 4,202 |
| 2024-05-02 | 62.000 | 62.500 | 61.750 | 62.250 | 50.082 | 10,203 |
| 2024-04-30 | 62.000 | 62.500 | 61.750 | 62.000 | 49.881 | 25,600 |
| 2024-04-29 | 61.500 | 62.000 | 61.500 | 62.000 | 49.881 | 14,001 |
| 2024-04-26 | 61.000 | 61.750 | 61.000 | 61.750 | 49.680 | 9,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 4.0700 THB |
| 2025-07-25 | 3.6100 THB |
| 2024-07-30 | 4.1500 THB |
| 2023-07-21 | 1.7000 THB |
| 2022-08-03 | 0.9000 THB |
| 2021-08-04 | 0.4600 THB |
| 2020-07-31 | 1.7800 THB |
| 2019-08-01 | 2.8000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.