Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	61.750	62.500	61.500	62.250	58.212	255,770
2026-07-16	61.250	61.500	61.250	61.500	57.511	56,866
2026-07-15	60.750	61.250	60.750	61.250	57.277	86,744
2026-07-14	60.250	60.500	60.250	60.500	56.576	84,001
2026-07-13	59.500	60.500	59.500	60.250	56.342	205,902
2026-07-10	59.250	59.500	58.750	59.250	55.407	130,714
2026-07-09	58.750	59.250	58.750	59.250	55.407	48,939
2026-07-08	58.750	58.750	58.250	58.500	54.706	85,967
2026-07-07	58.500	58.750	58.250	58.500	54.706	99,642
2026-07-06	58.250	58.500	58.000	58.250	54.472	122,452
2026-07-03	58.250	58.500	58.000	58.500	54.706	70,726
2026-07-02	58.250	58.250	58.000	58.250	54.472	58,126
2026-07-01	58.250	58.250	58.000	58.000	54.238	52,128
2026-06-30	58.250	58.500	57.750	58.000	54.238	62,948
2026-06-29	58.250	58.750	58.000	58.250	54.472	55,978
2026-06-26	58.500	58.500	58.000	58.250	54.472	186,250
2026-06-25	59.000	59.000	58.250	58.500	54.706	38,569
2026-06-24	58.500	59.000	58.250	58.500	54.706	56,200
2026-06-23	59.250	59.250	58.250	58.250	54.472	92,244
2026-06-22	59.500	59.500	59.000	59.250	55.407	85,611
2026-06-19	59.500	59.750	59.250	59.500	55.641	48,554
2026-06-18	59.500	59.750	59.500	59.500	55.641	33,349
2026-06-17	59.500	59.750	59.000	59.250	55.407	122,012
2026-06-16	59.750	59.750	59.500	59.750	55.875	42,975
2026-06-15	59.500	59.750	59.250	59.750	55.875	51,009
2026-06-12	59.500	59.750	59.250	59.750	55.875	32,868
2026-06-11	59.500	59.750	59.250	59.750	55.875	25,502
2026-06-10	59.500	59.500	58.250	59.000	55.173	70,011
2026-06-09	60.000	60.000	59.250	59.500	55.641	58,902
2026-06-08	59.500	60.250	59.500	60.000	56.108	32,303
2026-06-05	60.000	60.500	59.500	59.750	55.875	83,401
2026-06-04	60.250	60.250	59.750	60.000	56.108	28,706
2026-06-02	58.750	60.500	58.750	60.000	56.108	125,405
2026-05-29	61.000	61.000	58.000	58.750	54.939	77,490
2026-05-28	61.500	61.750	61.000	61.500	57.511	1,511
2026-05-27	61.000	61.500	61.000	61.000	57.044	12,700
2026-05-26	60.000	61.000	59.500	61.000	57.044	23,401
2026-05-25	59.250	59.750	59.250	59.500	55.641	8,581
2026-05-22	58.750	59.750	58.750	59.500	55.641	16,300
2026-05-21	58.250	58.500	58.250	58.500	54.706	1,401
2026-05-20	58.000	58.250	57.750	58.250	54.472	17,900
2026-05-19	57.750	58.750	57.750	58.000	54.238	7,122
2026-05-18	58.000	58.000	57.750	58.000	54.238	4,209
2026-05-15	57.750	58.000	57.250	57.750	54.004	2,202
2026-05-14	57.750	58.000	57.250	57.750	54.004	11,800
2026-05-13	57.750	58.000	57.250	57.750	54.004	11,818
2026-05-12	58.250	58.250	57.750	58.000	54.238	7,710
2026-05-11	57.500	58.250	57.500	58.000	54.238	15,719
2026-05-08	57.500	57.750	57.250	57.250	53.537	6,800
2026-05-07	57.750	57.750	57.250	57.250	53.537	11,832
2026-05-06	57.000	57.500	56.250	57.250	53.537	14,800
2026-05-05	56.750	57.250	56.750	57.250	53.537	2,910
2026-04-30	56.750	56.750	56.500	56.500	52.835	1,701
2026-04-29	56.000	56.500	56.000	56.500	52.835	10,200
2026-04-28	56.000	56.000	55.750	56.000	52.368	24,600
2026-04-27	56.250	56.250	55.750	56.000	52.368	3,400
2026-04-24	56.000	56.250	55.250	56.250	52.602	11,410
2026-04-23	56.000	56.000	55.500	55.750	52.134	6,000
2026-04-22	56.000	56.000	55.500	55.750	52.134	4,201
2026-04-21	55.500	55.750	55.500	55.750	52.134	4,701

← NewerPage 2 of 21 · 1,206 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.