Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	38.250	39.000	37.750	38.750	31.175	5,800
2023-10-27	38.000	38.750	38.000	38.500	30.974	5,307
2023-10-26	38.750	39.750	37.500	39.000	31.377	15,906
2023-10-25	39.000	39.250	39.000	39.000	31.377	2,100
2023-10-24	39.500	40.000	38.500	39.000	31.377	8,311
2023-10-20	39.500	40.000	39.000	39.000	31.377	5,410
2023-10-19	40.000	40.000	39.500	39.750	31.980	1,800
2023-10-18	39.750	40.500	39.000	40.000	32.181	6,906
2023-10-17	39.000	39.750	39.000	39.750	31.980	6,200
2023-10-16	39.000	39.000	38.500	39.000	31.377	2,500
2023-10-12	38.750	39.000	38.750	39.000	31.377	2,100
2023-10-11	38.750	39.750	38.750	39.000	31.377	7,400
2023-10-10	39.000	39.000	37.750	39.000	31.377	32,701
2023-10-09	39.250	39.500	39.000	39.000	31.377	9,500
2023-10-06	39.750	40.000	39.500	39.500	31.779	6,800
2023-10-05	39.750	40.000	39.750	39.750	31.980	8,800
2023-10-04	39.750	40.000	39.750	40.000	32.181	3,000
2023-10-03	40.000	40.500	39.500	40.500	32.583	8,700
2023-10-02	41.000	41.000	39.500	40.750	32.784	4,302
2023-09-29	39.500	41.000	39.500	40.250	32.382	3,011
2023-09-28	40.000	40.000	39.250	39.500	31.779	12,606
2023-09-27	40.500	40.500	39.500	40.000	32.181	21,702
2023-09-26	40.250	40.500	40.000	40.250	32.382	12,101
2023-09-25	40.500	40.750	40.250	40.250	32.382	3,200
2023-09-22	40.500	41.000	40.500	40.750	32.784	11,200
2023-09-21	40.750	41.000	40.500	40.500	32.583	9,803
2023-09-20	40.750	41.000	40.500	40.500	32.583	8,710
2023-09-19	41.000	41.000	40.500	40.750	32.784	6,701
2023-09-18	40.750	41.750	40.500	40.500	32.583	10,102
2023-09-15	41.250	41.750	40.500	40.750	32.784	20,401
2023-09-14	41.250	41.250	41.000	41.250	33.187	1,600
2023-09-13	41.250	41.250	40.250	41.250	33.187	24,103
2023-09-12	41.250	41.500	41.250	41.250	33.187	3,800
2023-09-11	41.500	41.500	41.000	41.250	33.187	10,902
2023-09-08	41.000	41.500	41.000	41.500	33.388	3,301
2023-09-07	41.500	41.500	41.000	41.500	33.388	19,561
2023-09-06	41.500	41.500	41.000	41.500	33.388	1,867
2023-09-05	41.750	42.000	40.250	41.250	33.187	21,613
2023-09-04	42.000	42.000	41.750	42.000	33.790	2,601
2023-09-01	41.750	42.250	41.250	41.750	33.589	16,604
2023-08-31	42.250	42.250	42.000	42.250	33.991	9,401
2023-08-30	42.250	42.250	42.000	42.250	33.991	23,100
2023-08-29	42.500	42.750	42.000	42.000	33.790	16,400
2023-08-28	42.250	42.750	42.000	42.500	34.192	21,002
2023-08-25	41.750	42.750	41.750	42.250	33.991	13,405
2023-08-24	41.500	42.000	41.500	42.000	33.790	9,101
2023-08-23	42.000	42.000	41.500	42.000	33.790	15,012
2023-08-22	41.750	42.000	41.250	42.000	33.790	48,600
2023-08-21	42.000	42.000	41.250	41.750	33.589	12,952
2023-08-18	42.250	42.250	41.500	41.750	33.589	35,800
2023-08-17	42.000	42.250	41.500	42.000	33.790	27,800
2023-08-16	41.250	42.500	41.250	42.000	33.790	55,405
2023-08-15	42.500	42.500	41.000	41.250	33.187	46,220
2023-08-11	36.250	44.000	36.250	42.000	33.790	274,829
2023-08-10	36.500	37.000	36.250	36.500	29.365	4,233
2023-08-09	36.750	36.750	36.000	36.500	29.365	18,495
2023-08-08	37.000	37.000	36.000	36.250	29.164	7,700
2023-08-07	36.250	36.750	36.250	36.500	29.365	2,604
2023-08-04	36.750	36.750	36.000	36.500	29.365	1,500
2023-08-03	36.750	38.000	36.250	36.250	29.164	17,821

← NewerPage 13 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.