Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	40.000	40.000	39.000	39.750	30.612	1,700
2023-05-02	39.000	39.750	38.750	39.750	30.612	1,500
2023-04-28	39.250	39.750	39.000	39.750	30.612	2,403
2023-04-27	39.500	39.750	39.000	39.500	30.420	2,800
2023-04-26	39.500	40.000	39.000	39.250	30.227	3,900
2023-04-25	39.750	40.000	39.750	40.000	30.805	1,600
2023-04-24	39.500	40.250	39.500	40.000	30.805	4,400
2023-04-21	39.750	39.750	39.000	39.750	30.612	4,002
2023-04-20	39.500	39.750	39.500	39.750	30.612	201
2023-04-19	40.250	40.500	39.500	40.000	30.805	12,100
2023-04-18	40.250	40.250	39.500	40.000	30.805	10,100
2023-04-17	39.500	40.000	39.500	40.000	30.805	2,800
2023-04-12	40.500	40.500	40.000	40.000	30.805	3,001
2023-04-11	40.500	40.750	40.500	40.500	31.190	3,000
2023-04-10	40.000	40.500	40.000	40.500	31.190	4,800
2023-04-07	40.000	40.500	40.000	40.000	30.805	2,000
2023-04-05	39.500	39.750	39.500	39.500	30.420	3,100
2023-04-04	39.750	40.000	39.250	40.000	30.805	3,300
2023-04-03	39.750	40.250	39.250	39.750	30.612	3,200
2023-03-31	39.000	39.750	39.000	39.750	30.612	1,003
2023-03-30	39.500	39.750	39.500	39.750	30.612	500
2023-03-29	39.000	39.750	39.000	39.750	30.612	200
2023-03-28	40.000	40.000	39.500	39.750	30.612	400
2023-03-27	39.000	39.750	39.000	39.750	30.612	5,100
2023-03-24	39.750	40.250	39.750	39.750	30.612	7,001
2023-03-23	39.750	40.000	39.250	39.750	30.612	11,601
2023-03-22	39.750	39.750	39.500	39.500	30.420	13,301
2023-03-21	39.250	39.750	39.250	39.750	30.612	2,900
2023-03-20	39.000	39.500	39.000	39.500	30.420	1,300
2023-03-17	38.500	39.750	38.500	39.500	30.420	3,902
2023-03-16	38.500	38.750	38.000	38.750	29.842	2,000
2023-03-15	37.500	39.000	37.500	39.000	30.035	9,900
2023-03-14	38.750	39.250	37.750	38.500	29.650	5,300
2023-03-13	39.750	39.750	39.000	39.500	30.420	1,100
2023-03-10	39.250	39.750	38.500	39.500	30.420	2,000
2023-03-09	39.000	39.750	38.250	39.250	30.227	7,301
2023-03-08	39.750	40.500	39.000	40.000	30.805	5,400
2023-03-07	39.750	40.500	39.000	40.000	30.805	14,700
2023-03-03	39.500	40.000	39.500	39.750	30.612	4,501
2023-03-02	39.500	40.250	38.500	40.000	30.805	20,800
2023-03-01	40.500	40.750	40.000	40.250	30.997	6,102
2023-02-28	41.500	41.500	40.000	40.750	31.382	7,000
2023-02-27	41.000	42.000	40.500	41.250	31.767	29,340
2023-02-24	42.500	42.750	41.250	41.500	31.960	14,800
2023-02-23	42.000	42.750	41.500	42.250	32.538	4,502
2023-02-22	42.250	42.250	41.000	41.750	32.153	22,200
2023-02-21	42.500	42.500	41.500	42.000	32.345	13,701
2023-02-20	42.500	42.500	41.250	41.500	31.960	9,201
2023-02-17	42.500	42.750	41.250	42.000	32.345	18,100
2023-02-16	42.500	43.250	42.250	42.500	32.730	34,107
2023-02-15	43.000	43.500	40.500	41.750	32.153	36,806
2023-02-14	39.250	46.000	38.750	43.000	33.115	148,345
2023-02-13	39.500	39.500	39.000	39.500	30.420	6,700
2023-02-10	39.250	39.500	39.000	39.250	30.227	30,100
2023-02-09	39.250	39.250	38.750	39.250	30.227	2,900
2023-02-08	39.250	39.250	38.750	38.750	29.842	1,922
2023-02-07	39.250	39.250	38.250	39.250	30.227	2,300
2023-02-06	39.500	39.500	39.000	39.250	30.227	3,701
2023-02-03	39.250	39.250	38.750	39.000	30.035	1,700
2023-02-02	40.500	40.500	38.250	38.750	29.842	40,004

← NewerPage 15 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.