Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.000	33.000	33.000	33.000	25.414	501
2022-11-03	33.000	33.000	32.750	32.750	25.221	1,800
2022-11-02	33.000	33.000	33.000	33.000	25.414	300
2022-11-01	32.750	33.000	32.750	32.750	25.221	2,207
2022-10-31	32.250	32.500	32.000	32.500	25.029	6,100
2022-10-28	32.500	32.500	32.250	32.250	24.836	2,500
2022-10-27	33.000	33.000	33.000	33.000	25.414	4,300
2022-10-26	33.000	33.000	33.000	33.000	25.414	218
2022-10-19	32.750	33.000	32.750	33.000	25.414	200
2022-10-12	33.000	33.000	33.000	33.000	25.414	400
2022-10-11	33.250	33.750	32.750	33.000	25.414	9,440
2022-10-10	32.250	33.250	32.250	33.250	25.606	3,600
2022-10-07	32.750	33.000	32.750	33.000	25.414	1,000
2022-10-06	33.000	33.000	32.750	32.750	25.221	1,700
2022-10-05	33.250	33.250	33.000	33.250	25.606	6,600
2022-10-04	33.000	33.250	33.000	33.250	25.606	1,200
2022-10-03	33.250	33.500	33.250	33.250	25.606	4,500
2022-09-30	32.500	32.750	32.500	32.750	25.221	6,300
2022-09-29	32.500	32.500	32.500	32.500	25.029	13,500
2022-09-28	32.750	32.750	32.250	32.500	25.029	1,900
2022-09-27	32.500	32.500	32.500	32.500	25.029	6,500
2022-09-26	32.500	32.500	32.250	32.500	25.029	4,080
2022-09-23	32.750	32.750	32.500	32.500	25.029	4,200
2022-09-22	33.250	33.250	32.500	32.500	25.029	7,400
2022-09-21	32.500	33.000	32.500	33.000	25.414	1,100
2022-09-20	33.000	33.000	33.000	33.000	25.414	1,000
2022-09-19	33.250	33.250	33.000	33.000	25.414	1,800
2022-09-16	32.500	33.250	32.250	32.500	25.029	4,300
2022-09-15	32.750	32.750	32.000	32.250	24.836	6,400
2022-09-14	32.250	33.250	32.250	33.250	25.606	1,900
2022-09-13	33.250	33.250	33.250	33.250	25.606	1,400
2022-09-12	33.250	33.250	32.750	33.250	25.606	2,500
2022-09-09	33.000	33.000	33.000	33.000	25.414	600
2022-09-08	33.000	33.000	32.250	32.750	25.221	3,801
2022-09-07	32.750	32.750	32.750	32.750	25.221	300
2022-09-06	32.750	32.750	32.750	32.750	25.221	250
2022-09-05	32.750	32.750	32.750	32.750	25.221	8,800
2022-09-02	32.750	32.750	32.500	32.750	25.221	4,500
2022-09-01	32.750	33.000	32.750	32.750	25.221	5,500
2022-08-31	32.750	32.750	32.750	32.750	25.221	500
2022-08-30	32.750	33.500	32.250	32.750	25.221	4,200
2022-08-29	33.000	33.000	32.500	32.500	25.029	700
2022-08-26	32.750	33.250	32.750	33.000	25.414	527,400
2022-08-25	33.000	33.000	32.500	32.750	25.221	2,203
2022-08-24	32.000	32.250	32.000	32.250	24.836	1,500
2022-08-23	32.000	32.750	32.000	32.750	25.221	900
2022-08-22	32.500	32.750	32.500	32.750	25.221	1,200
2022-08-19	32.500	32.750	32.500	32.750	25.221	1,301
2022-08-17	32.750	32.750	32.500	32.500	25.029	9,648
2022-08-16	32.750	32.750	31.750	32.500	25.029	11,401
2022-08-15	32.250	33.000	32.250	33.000	25.414	7,900
2022-08-11	33.500	33.500	33.000	33.000	25.414	1,101
2022-08-10	33.500	33.500	33.500	33.500	25.799	800
2022-08-09	33.500	33.500	33.250	33.500	25.799	4,700
2022-08-08	33.250	33.250	32.250	32.500	25.029	22,060
2022-08-05	33.250	33.250	33.250	33.250	25.606	3,840
2022-08-04	33.250	33.250	33.000	33.000	25.414	2,901
2022-08-03	33.250	33.500	33.250	33.250	25.606	14,402
2022-08-02	34.250	34.500	34.000	34.500	25.876	12,540
2022-08-01	34.500	34.500	34.000	34.250	25.689	9,909

← NewerPage 17 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.