Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	36.500	37.000	36.500	36.500	29.365	6,443
2023-07-31	35.750	37.000	35.750	36.250	29.164	5,100
2023-07-27	35.000	37.000	35.000	35.750	28.762	16,437
2023-07-26	35.750	35.750	35.000	35.500	28.561	15,904
2023-07-25	36.500	36.750	35.750	35.750	28.762	24,343
2023-07-24	37.000	37.250	36.500	36.500	29.365	19,210
2023-07-21	37.750	37.750	36.750	37.000	29.768	69,656
2023-07-20	39.750	40.000	39.500	39.750	30.612	113,390
2023-07-19	39.750	39.750	39.500	39.750	30.612	31,216
2023-07-18	39.500	39.500	39.250	39.500	30.420	18,904
2023-07-17	39.250	39.750	39.250	39.500	30.420	34,582
2023-07-14	38.750	39.500	38.750	39.000	30.035	22,203
2023-07-13	39.000	39.000	38.500	38.500	29.650	11,659
2023-07-12	39.250	39.500	38.750	38.750	29.842	41,031
2023-07-11	39.250	39.750	39.000	39.000	30.035	17,837
2023-07-10	39.250	39.500	39.000	39.000	30.035	8,184
2023-07-07	39.250	39.500	39.000	39.250	30.227	10,303
2023-07-06	39.250	39.500	39.000	39.000	30.035	24,907
2023-07-05	39.250	40.000	39.250	39.500	30.420	40,251
2023-07-04	38.500	39.750	38.500	39.250	30.227	52,006
2023-07-03	38.000	38.750	38.000	38.250	29.457	8,571
2023-06-30	38.250	38.250	38.000	38.000	29.265	9,791
2023-06-29	37.750	38.500	37.750	38.000	29.265	3,230
2023-06-28	38.750	38.750	37.250	37.500	28.879	16,246
2023-06-27	38.250	38.500	38.250	38.500	29.650	9,244
2023-06-26	38.250	39.000	38.000	38.500	29.650	24,901
2023-06-23	38.250	38.750	37.750	38.250	29.457	25,807
2023-06-22	39.500	39.750	38.000	38.500	29.650	26,403
2023-06-21	39.750	39.750	39.000	39.500	30.420	15,828
2023-06-20	40.250	40.250	39.250	39.250	30.227	24,002
2023-06-19	40.500	40.500	39.500	39.500	30.420	41,118
2023-06-16	40.250	40.500	39.750	40.250	30.997	18,727
2023-06-15	40.500	40.750	40.000	40.250	30.997	47,082
2023-06-14	41.250	41.250	40.250	40.750	31.382	19,108
2023-06-13	41.250	41.250	40.250	40.750	31.382	21,432
2023-06-12	41.500	41.750	41.000	41.000	31.575	14,512
2023-06-09	41.500	42.250	41.000	41.000	31.575	18,726
2023-06-08	42.250	42.750	41.500	41.750	32.153	18,701
2023-06-07	42.500	43.000	42.250	42.500	32.730	89,503
2023-06-06	41.000	43.000	40.500	42.250	32.538	68,222
2023-06-02	41.000	41.000	40.750	41.000	31.575	9,102
2023-06-01	40.750	41.250	40.500	41.000	31.575	15,202
2023-05-31	41.000	41.000	40.500	40.750	31.382	39,703
2023-05-30	41.250	41.500	40.000	41.000	31.575	137,900
2023-05-29	41.500	41.500	40.000	40.000	30.805	13,000
2023-05-26	39.750	41.000	39.750	40.500	31.190	19,402
2023-05-25	39.750	39.750	39.250	39.750	30.612	11,401
2023-05-24	39.250	39.750	39.250	39.500	30.420	4,800
2023-05-23	39.000	39.750	39.000	39.500	30.420	10,401
2023-05-22	38.750	39.500	38.750	39.000	30.035	21,400
2023-05-19	39.500	39.750	38.500	39.000	30.035	19,248
2023-05-18	39.000	39.250	39.000	39.250	30.227	1,701
2023-05-17	39.250	39.250	38.500	39.250	30.227	11,400
2023-05-16	38.750	39.750	38.250	39.750	30.612	6,300
2023-05-15	39.500	39.500	39.500	39.500	30.420	100
2023-05-12	39.500	39.500	39.000	39.500	30.420	1,601
2023-05-11	39.250	39.500	38.750	39.250	30.227	1,001
2023-05-10	39.000	40.250	39.000	39.000	30.035	23,700
2023-05-09	39.000	40.250	39.000	39.750	30.612	5,602
2023-05-08	40.000	40.500	38.500	39.750	30.612	3,100

← NewerPage 14 of 21 · 1,208 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.