Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	34.250	34.250	33.500	33.500	25.126	9,800
2022-07-26	34.250	34.250	34.000	34.000	25.501	1,210
2022-07-25	34.250	34.250	33.500	34.250	25.689	2,100
2022-07-22	33.750	33.750	33.750	33.750	25.314	2,235
2022-07-21	33.500	33.500	33.500	33.500	25.126	1,205
2022-07-20	33.750	33.750	33.750	33.750	25.314	1,600
2022-07-19	34.000	34.000	33.500	33.500	25.126	2,762
2022-07-18	33.750	34.250	33.750	34.000	25.501	900
2022-07-15	33.750	34.000	33.250	33.750	25.314	5,901
2022-07-14	34.000	34.000	33.750	33.750	25.314	201
2022-07-12	34.000	34.000	34.000	34.000	25.501	1,500
2022-07-08	33.750	34.000	33.750	34.000	25.501	200
2022-07-07	33.500	33.750	33.500	33.750	25.314	3,700
2022-07-06	33.750	33.750	33.000	33.750	25.314	5,606
2022-07-05	34.500	34.500	34.000	34.000	25.501	6,300
2022-07-04	34.750	34.750	34.250	34.500	25.876	3,100
2022-07-01	34.250	34.750	34.000	34.500	25.876	1,900
2022-06-30	34.750	34.750	34.500	34.500	25.876	7,200
2022-06-29	34.750	34.750	34.750	34.750	26.064	600
2022-06-28	34.500	34.750	34.250	34.500	25.876	2,400
2022-06-27	34.500	34.500	34.500	34.500	25.876	502
2022-06-24	34.000	34.750	34.000	34.750	26.064	3,500
2022-06-23	34.000	34.500	33.750	34.500	25.876	4,400
2022-06-21	34.750	34.750	34.750	34.750	26.064	603
2022-06-20	33.750	34.250	33.750	34.250	25.689	7,400
2022-06-17	34.250	34.750	34.000	34.500	25.876	9,701
2022-06-16	36.000	36.000	34.250	34.500	25.876	12,702
2022-06-15	35.000	36.250	35.000	36.000	27.001	23,300
2022-06-14	36.000	36.250	35.000	35.500	26.626	18,600
2022-06-13	35.750	37.000	35.500	36.000	27.001	18,700
2022-06-10	36.750	37.000	35.750	36.500	27.376	10,211
2022-06-09	35.750	37.000	35.750	36.500	27.376	29,001
2022-06-08	35.250	35.750	35.000	35.750	26.814	1,200
2022-06-07	35.250	35.250	35.250	35.250	26.439	100
2022-06-06	35.000	35.250	35.000	35.250	26.439	4,200
2022-06-02	35.250	35.250	35.250	35.250	26.439	400
2022-06-01	36.000	36.000	35.250	35.250	26.439	13,500
2022-05-31	36.250	36.500	35.500	36.500	27.376	500
2022-05-30	36.000	36.000	35.750	36.000	27.001	4,000
2022-05-27	35.250	36.000	35.250	36.000	27.001	2,984
2022-05-26	36.000	36.000	35.500	35.500	26.626	1,704
2022-05-25	35.750	35.750	35.250	35.750	26.814	3,900
2022-05-24	34.250	35.750	34.250	35.750	26.814	23,244
2022-05-23	33.750	34.500	33.500	34.250	25.689	22,800
2022-05-20	34.500	34.500	34.500	34.500	25.876	5,000
2022-05-19	33.500	33.750	33.500	33.750	25.314	2,300
2022-05-18	34.000	34.500	33.750	34.250	25.689	3,300
2022-05-17	33.750	35.000	33.750	35.000	26.251	5,800
2022-05-13	33.250	33.250	33.000	33.250	24.938	1,200
2022-05-12	33.250	33.250	33.000	33.250	24.938	700
2022-05-11	33.250	34.000	33.250	33.250	24.938	4,100
2022-05-10	33.000	34.000	33.000	34.000	25.501	4,300
2022-05-09	33.750	34.000	32.750	33.250	24.938	42,200
2022-05-06	33.750	34.250	33.750	34.000	25.501	7,900
2022-05-05	34.500	35.000	34.000	34.750	26.064	22,500
2022-05-03	35.000	35.250	34.250	35.000	26.251	2,800
2022-04-29	35.000	35.250	34.500	35.000	26.251	2,000
2022-04-28	34.750	35.000	34.250	34.500	25.876	9,500
2022-04-27	35.000	35.000	34.000	35.000	26.251	11,900
2022-04-26	34.250	35.250	34.000	34.000	25.501	7,100

← NewerPage 18 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.