Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	40.750	40.750	40.000	40.500	31.190	8,500
2023-01-31	40.000	41.000	39.750	40.750	31.382	69,203
2023-01-30	38.000	40.750	38.000	39.750	30.612	37,114
2023-01-27	37.250	37.250	37.250	37.250	28.687	1,200
2023-01-26	36.750	37.250	36.750	37.250	28.687	4,400
2023-01-25	37.750	37.750	37.000	37.250	28.687	1,800
2023-01-24	37.000	37.250	37.000	37.250	28.687	3,301
2023-01-23	37.250	37.750	37.250	37.750	29.072	401
2023-01-20	37.500	38.000	37.250	37.750	29.072	2,600
2023-01-19	38.500	38.500	37.250	38.250	29.457	16,800
2023-01-18	38.000	38.250	38.000	38.000	29.265	500
2023-01-17	38.000	38.250	38.000	38.000	29.265	4,801
2023-01-16	37.750	38.250	37.750	38.250	29.457	3,200
2023-01-13	38.250	38.750	37.500	38.250	29.457	2,000
2023-01-12	38.500	38.500	38.000	38.250	29.457	1,703
2023-01-11	38.500	38.500	37.750	38.250	29.457	1,501
2023-01-10	38.250	38.250	38.250	38.250	29.457	700
2023-01-09	38.500	38.500	37.500	37.500	28.879	2,102
2023-01-06	38.250	38.250	37.250	37.500	28.879	1,901
2023-01-05	38.500	38.500	38.000	38.000	29.265	1,201
2023-01-04	38.250	38.500	38.000	38.250	29.457	6,800
2023-01-03	38.500	38.500	37.250	38.500	29.650	7,500
2022-12-30	38.250	38.250	37.500	38.250	29.457	3,901
2022-12-29	37.500	38.500	37.500	38.000	29.265	7,100
2022-12-28	37.500	37.500	37.250	37.500	28.879	800
2022-12-27	37.500	37.500	37.250	37.250	28.687	200
2022-12-26	37.000	37.250	37.000	37.250	28.687	1,100
2022-12-23	36.750	36.750	36.750	36.750	28.302	2,200
2022-12-22	37.750	37.750	36.750	37.500	28.879	1,601
2022-12-21	36.750	37.000	36.750	37.000	28.494	1,100
2022-12-20	37.250	37.250	36.750	36.750	28.302	6,601
2022-12-19	37.250	37.250	36.750	37.000	28.494	4,800
2022-12-16	36.750	37.000	36.750	37.000	28.494	2,500
2022-12-15	37.250	37.250	37.000	37.000	28.494	5,800
2022-12-14	37.500	37.500	37.250	37.250	28.687	300
2022-12-13	37.500	37.500	37.000	37.000	28.494	500
2022-12-09	37.000	37.250	37.000	37.250	28.687	400
2022-12-08	37.000	37.250	37.000	37.250	28.687	4,301
2022-12-07	37.000	38.500	37.000	37.000	28.494	13,700
2022-12-06	36.750	37.000	36.750	37.000	28.494	1,300
2022-12-02	36.000	36.500	36.000	36.250	27.917	1,100
2022-12-01	36.750	36.750	36.250	36.250	27.917	600
2022-11-30	36.750	36.750	36.500	36.500	28.109	1,100
2022-11-29	36.500	36.500	36.500	36.500	28.109	2,100
2022-11-28	36.750	37.000	36.500	36.750	28.302	5,600
2022-11-25	36.750	37.000	36.500	36.500	28.109	1,800
2022-11-24	36.500	36.750	36.000	36.250	27.917	18,202
2022-11-23	36.500	37.000	36.500	36.500	28.109	13,500
2022-11-22	36.500	36.750	36.250	36.250	27.917	8,700
2022-11-21	37.000	37.000	36.000	36.000	27.724	29,200
2022-11-18	36.500	37.250	36.500	37.000	28.494	22,301
2022-11-17	37.500	37.500	36.500	37.000	28.494	33,700
2022-11-16	34.500	37.750	34.500	37.250	28.687	136,503
2022-11-15	33.250	34.750	33.250	34.750	26.762	96,233
2022-11-14	32.500	32.500	32.500	32.500	25.029	101
2022-11-11	33.000	33.000	33.000	33.000	25.414	1,300
2022-11-10	32.750	33.000	32.750	33.000	25.414	2,800
2022-11-09	33.000	33.000	32.750	32.750	25.221	4,612
2022-11-08	33.000	33.000	32.750	33.000	25.414	6,835
2022-11-07	32.500	32.500	32.500	32.500	25.029	300

← NewerPage 16 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.