Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	35.250	35.500	34.500	34.500	25.876	700
2022-04-22	34.500	35.500	34.500	35.250	26.439	20,600
2022-04-21	34.500	35.250	34.500	35.250	26.439	6,600
2022-04-20	34.500	35.250	34.500	35.250	26.439	3,600
2022-04-19	35.250	35.250	34.500	35.000	26.251	2,500
2022-04-18	34.250	35.000	34.250	35.000	26.251	5,300
2022-04-12	35.000	35.250	35.000	35.250	26.439	200
2022-04-11	35.250	35.250	34.500	35.000	26.251	2,000
2022-04-08	35.250	35.250	34.250	34.250	25.689	4,400
2022-04-07	34.500	35.250	34.250	34.250	25.689	6,400
2022-04-05	35.000	35.000	34.250	34.750	26.064	15,500
2022-04-04	35.000	35.500	35.000	35.250	26.439	3,500
2022-04-01	35.500	35.750	35.000	35.750	26.814	1,900
2022-03-31	35.000	35.500	35.000	35.500	26.626	4,000
2022-03-30	35.500	36.500	35.000	35.500	26.626	18,200
2022-03-29	34.750	35.250	34.750	35.250	26.439	3,400
2022-03-28	35.500	35.500	34.750	34.750	26.064	5,100
2022-03-25	35.500	35.500	34.750	35.500	26.626	2,100
2022-03-24	35.000	35.750	35.000	35.250	26.439	1,300
2022-03-23	35.250	35.750	35.000	35.750	26.814	2,501
2022-03-22	34.750	36.500	34.750	35.500	26.626	17,000
2022-03-21	34.750	35.000	34.750	35.000	26.251	800
2022-03-18	35.250	35.500	34.500	35.500	26.626	13,900
2022-03-17	35.000	35.000	35.000	35.000	26.251	3,100
2022-03-16	34.750	35.000	34.750	35.000	26.251	2,700
2022-03-15	34.500	34.500	34.250	34.250	25.689	500
2022-03-14	33.750	34.500	33.750	34.250	25.689	1,900
2022-03-11	34.250	34.500	34.000	34.500	25.876	1,700
2022-03-10	35.000	35.000	34.500	34.500	25.876	2,200
2022-03-09	33.750	35.000	33.750	34.500	25.876	8,600
2022-03-08	34.000	35.000	33.250	35.000	26.251	20,800
2022-03-07	35.000	35.000	34.500	34.500	25.876	14,400
2022-03-04	35.500	35.750	35.250	35.500	26.626	2,900
2022-03-03	35.750	36.000	35.000	35.500	26.626	8,800
2022-03-02	35.750	37.000	35.500	35.500	26.626	10,600
2022-03-01	36.000	36.000	35.250	35.750	26.814	26,000
2022-02-28	36.250	36.250	35.000	36.000	27.001	10,600
2022-02-25	36.250	36.250	35.750	36.250	27.189	3,100
2022-02-24	36.000	36.500	35.250	35.750	26.814	34,700
2022-02-23	36.500	36.500	35.750	36.500	27.376	5,900
2022-02-22	36.250	37.000	36.000	36.000	27.001	9,800
2022-02-21	36.500	37.000	36.000	36.250	27.189	12,600
2022-02-18	36.750	37.250	36.500	37.000	27.751	23,900
2022-02-17	36.500	36.500	36.000	36.500	27.376	10,800
2022-02-15	36.750	37.000	36.250	36.750	27.564	20,900
2022-02-14	37.000	37.000	36.000	36.750	27.564	66,600
2022-02-11	39.500	40.000	39.500	40.000	30.001	1,500
2022-02-10	39.500	39.750	39.500	39.750	29.814	2,500
2022-02-09	39.750	40.250	39.250	40.000	30.001	4,400
2022-02-08	39.750	40.250	39.750	40.250	30.189	7,400
2022-02-07	39.500	39.750	39.250	39.750	29.814	1,700
2022-02-04	39.750	39.750	39.500	39.750	29.814	1,600
2022-02-03	39.500	40.000	39.250	40.000	30.001	6,900
2022-02-02	39.000	39.500	38.750	39.500	29.626	4,000
2022-02-01	39.000	39.250	38.750	39.250	29.439	1,500
2022-01-31	38.000	39.000	38.000	39.000	29.251	2,100
2022-01-28	39.000	39.000	38.750	39.000	29.251	1,700
2022-01-27	39.500	39.750	37.750	38.750	29.064	21,000
2022-01-26	39.500	39.500	38.500	39.250	29.439	5,500
2022-01-25	39.500	39.750	39.000	39.500	29.626	2,400

← NewerPage 19 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.