Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.250	50.500	49.000	50.000	40.226	7,001
2024-01-24	50.000	50.250	49.500	50.250	40.427	2,400
2024-01-23	50.000	50.250	49.000	50.250	40.427	5,716
2024-01-22	50.000	50.500	49.000	49.500	39.824	3,322
2024-01-19	49.250	50.000	49.000	50.000	40.226	6,000
2024-01-18	49.500	50.000	48.500	49.000	39.422	4,542
2024-01-17	50.000	50.250	48.000	49.000	39.422	16,104
2024-01-16	50.250	50.500	50.000	50.250	40.427	2,408
2024-01-15	50.500	50.500	49.250	50.500	40.629	3,316
2024-01-12	49.750	50.250	49.750	50.000	40.226	3,300
2024-01-11	49.500	50.750	49.250	50.000	40.226	2,500
2024-01-10	50.750	50.750	49.000	49.250	39.623	6,200
2024-01-09	50.250	51.000	49.000	49.500	39.824	11,702
2024-01-08	51.000	51.000	50.250	50.500	40.629	13,600
2024-01-05	51.000	51.500	50.250	50.750	40.830	7,701
2024-01-04	50.750	51.000	50.500	51.000	41.031	8,601
2024-01-03	51.250	51.250	50.250	51.000	41.031	2,446
2024-01-02	51.000	51.250	50.000	51.250	41.232	12,302
2023-12-28	50.250	50.750	50.000	50.750	40.830	2,500
2023-12-27	49.750	50.750	49.750	50.750	40.830	1,700
2023-12-26	50.750	51.000	49.750	50.000	40.226	5,508
2023-12-25	48.750	50.500	48.750	50.500	40.629	15,226
2023-12-22	48.750	49.000	48.000	48.750	39.221	4,102
2023-12-21	47.250	48.500	47.250	48.000	38.617	4,414
2023-12-20	48.500	48.500	47.250	48.000	38.617	8,300
2023-12-19	48.500	48.750	48.500	48.500	39.020	6,900
2023-12-18	48.250	49.000	47.750	48.750	39.221	3,900
2023-12-15	48.000	48.750	48.000	48.500	39.020	9,700
2023-12-14	48.000	48.000	47.000	47.750	38.416	6,608
2023-12-13	47.750	47.750	47.250	47.250	38.014	2,003
2023-12-12	47.750	48.000	46.250	47.500	38.215	12,305
2023-12-08	48.000	48.000	47.000	47.250	38.014	10,202
2023-12-07	49.000	49.500	48.000	48.750	39.221	11,872
2023-12-06	50.000	50.250	49.000	49.500	39.824	6,300
2023-12-04	49.750	50.250	48.500	50.000	40.226	25,509
2023-12-01	50.000	50.250	49.750	50.250	40.427	12,200
2023-11-30	52.750	52.750	48.750	50.000	40.226	36,620
2023-11-29	52.750	53.250	51.500	51.500	41.433	37,001
2023-11-28	51.750	52.750	51.750	52.750	42.439	35,277
2023-11-27	51.250	51.500	51.000	51.500	41.433	33,021
2023-11-24	49.500	50.500	49.500	50.000	40.226	15,734
2023-11-23	49.500	50.250	49.500	49.500	39.824	59,840
2023-11-22	45.500	49.500	45.500	49.000	39.422	70,112
2023-11-21	45.250	45.750	45.250	45.500	36.606	3,529
2023-11-20	45.500	45.750	44.750	45.250	36.405	55,600
2023-11-17	45.250	45.750	45.000	45.500	36.606	40,410
2023-11-16	45.750	45.750	45.250	45.500	36.606	14,613
2023-11-15	45.000	46.000	45.000	45.750	36.807	47,301
2023-11-14	44.500	46.750	44.500	45.500	36.606	136,842
2023-11-13	39.500	39.750	39.500	39.750	31.980	4,400
2023-11-10	39.500	40.250	39.500	39.500	31.779	1,300
2023-11-09	39.250	39.500	38.500	39.000	31.377	1,800
2023-11-08	40.000	40.000	39.250	39.500	31.779	4,300
2023-11-07	39.750	40.000	39.500	39.750	31.980	1,600
2023-11-06	40.000	40.500	39.250	39.250	31.578	6,203
2023-11-03	38.500	40.500	38.500	40.500	32.583	5,100
2023-11-02	38.000	38.500	37.750	38.500	30.974	9,700
2023-11-01	37.750	38.250	37.750	38.250	30.773	7,200
2023-10-31	39.000	39.000	37.250	38.000	30.572	14,826
2023-10-30	38.250	39.000	37.750	38.750	31.175	5,800

← NewerPage 12 of 21 · 1,204 trading daysOlder →

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.