Thai Mitsuwa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 61.500 | 61.500 | 61.250 | 61.500 | 49.478 | 1,501 |
| 2024-04-24 | 61.250 | 61.500 | 61.250 | 61.500 | 49.478 | 16,800 |
| 2024-04-23 | 61.000 | 61.250 | 60.500 | 61.250 | 49.277 | 2,601 |
| 2024-04-22 | 61.000 | 61.500 | 59.750 | 61.500 | 49.478 | 5,402 |
| 2024-04-19 | 60.500 | 61.250 | 60.000 | 60.750 | 48.875 | 8,600 |
| 2024-04-18 | 60.750 | 61.250 | 60.250 | 61.000 | 49.076 | 5,301 |
| 2024-04-17 | 61.000 | 61.500 | 59.750 | 60.000 | 48.272 | 19,100 |
| 2024-04-11 | 62.500 | 62.500 | 61.500 | 62.000 | 49.881 | 10,833 |
| 2024-04-10 | 61.250 | 62.750 | 61.250 | 62.500 | 50.283 | 46,701 |
| 2024-04-09 | 60.000 | 61.250 | 60.000 | 61.000 | 49.076 | 3,900 |
| 2024-04-05 | 60.500 | 60.500 | 60.000 | 60.000 | 48.272 | 4,413 |
| 2024-04-04 | 60.250 | 60.500 | 60.000 | 60.500 | 48.674 | 10,700 |
| 2024-04-03 | 60.000 | 60.750 | 60.000 | 60.000 | 48.272 | 8,600 |
| 2024-04-02 | 60.000 | 61.000 | 60.000 | 60.000 | 48.272 | 3,412 |
| 2024-04-01 | 60.500 | 60.750 | 59.750 | 60.000 | 48.272 | 13,500 |
| 2024-03-29 | 59.750 | 60.750 | 59.750 | 60.250 | 48.473 | 20,602 |
| 2024-03-28 | 61.000 | 61.500 | 60.000 | 60.000 | 48.272 | 20,801 |
| 2024-03-27 | 61.000 | 62.000 | 61.000 | 61.250 | 49.277 | 19,101 |
| 2024-03-26 | 60.750 | 62.000 | 60.750 | 61.250 | 49.277 | 14,300 |
| 2024-03-25 | 61.750 | 62.000 | 60.000 | 60.500 | 48.674 | 28,115 |
| 2024-03-22 | 60.750 | 62.000 | 60.750 | 61.750 | 49.680 | 14,202 |
| 2024-03-21 | 60.000 | 62.000 | 59.750 | 61.500 | 49.478 | 46,064 |
| 2024-03-20 | 58.750 | 62.500 | 58.750 | 60.000 | 48.272 | 27,301 |
| 2024-03-19 | 59.000 | 59.250 | 59.000 | 59.250 | 47.668 | 10,720 |
| 2024-03-18 | 59.000 | 59.250 | 58.500 | 59.250 | 47.668 | 25,120 |
| 2024-03-15 | 57.500 | 59.000 | 57.500 | 58.500 | 47.065 | 19,001 |
| 2024-03-14 | 57.250 | 57.750 | 56.500 | 57.250 | 46.059 | 18,209 |
| 2024-03-13 | 57.000 | 57.250 | 56.500 | 57.250 | 46.059 | 1,900 |
| 2024-03-12 | 57.500 | 57.500 | 57.000 | 57.000 | 45.858 | 2,100 |
| 2024-03-11 | 57.250 | 57.500 | 56.500 | 57.000 | 45.858 | 10,125 |
| 2024-03-08 | 56.750 | 57.250 | 56.250 | 56.500 | 45.456 | 47,734 |
| 2024-03-07 | 58.000 | 58.000 | 57.000 | 58.000 | 46.663 | 5,502 |
| 2024-03-06 | 57.000 | 57.750 | 57.000 | 57.750 | 46.461 | 17,910 |
| 2024-03-05 | 57.500 | 57.500 | 56.750 | 57.250 | 46.059 | 7,200 |
| 2024-03-04 | 56.750 | 58.000 | 56.750 | 57.750 | 46.461 | 5,501 |
| 2024-03-01 | 58.000 | 58.000 | 56.500 | 58.000 | 46.663 | 15,701 |
| 2024-02-29 | 58.000 | 58.250 | 57.500 | 58.000 | 46.663 | 8,601 |
| 2024-02-28 | 58.000 | 58.250 | 57.000 | 57.750 | 46.461 | 19,900 |
| 2024-02-27 | 59.000 | 59.750 | 57.000 | 57.500 | 46.260 | 41,615 |
| 2024-02-23 | 57.750 | 58.750 | 57.000 | 58.750 | 47.266 | 11,500 |
| 2024-02-22 | 57.750 | 57.750 | 56.500 | 57.250 | 46.059 | 6,603 |
| 2024-02-21 | 56.500 | 58.000 | 56.500 | 57.500 | 46.260 | 20,601 |
| 2024-02-20 | 57.250 | 58.250 | 56.250 | 56.750 | 45.657 | 15,905 |
| 2024-02-19 | 58.000 | 59.250 | 57.500 | 57.500 | 46.260 | 11,810 |
| 2024-02-16 | 59.750 | 60.000 | 58.500 | 58.500 | 47.065 | 24,423 |
| 2024-02-15 | 59.750 | 60.750 | 59.500 | 59.500 | 47.869 | 32,100 |
| 2024-02-14 | 56.000 | 63.000 | 56.000 | 59.000 | 47.467 | 118,114 |
| 2024-02-13 | 56.250 | 58.750 | 55.750 | 57.000 | 45.858 | 7,016 |
| 2024-02-12 | 55.500 | 56.500 | 55.250 | 55.500 | 44.651 | 7,000 |
| 2024-02-09 | 55.250 | 56.000 | 55.250 | 55.500 | 44.651 | 9,801 |
| 2024-02-08 | 55.750 | 57.000 | 55.500 | 55.500 | 44.651 | 7,625 |
| 2024-02-07 | 57.000 | 57.500 | 55.500 | 55.750 | 44.852 | 35,304 |
| 2024-02-06 | 55.500 | 60.500 | 55.000 | 57.000 | 45.858 | 155,149 |
| 2024-02-05 | 52.000 | 55.500 | 50.250 | 55.500 | 44.651 | 154,900 |
| 2024-02-02 | 49.500 | 50.250 | 49.500 | 49.750 | 40.025 | 5,306 |
| 2024-02-01 | 48.750 | 50.000 | 48.750 | 50.000 | 40.226 | 12,100 |
| 2024-01-31 | 49.750 | 49.750 | 48.750 | 49.000 | 39.422 | 6,312 |
| 2024-01-30 | 49.500 | 50.000 | 49.500 | 50.000 | 40.226 | 4,502 |
| 2024-01-29 | 49.250 | 50.250 | 49.250 | 50.250 | 40.427 | 2,605 |
| 2024-01-26 | 50.250 | 50.250 | 49.500 | 50.250 | 40.427 | 6,801 |
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.