Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	39.250	40.250	39.000	39.500	29.626	4,000
2022-01-21	39.250	40.000	39.000	39.500	29.626	2,600
2022-01-20	39.750	39.750	39.000	39.750	29.814	2,500
2022-01-19	39.750	39.750	39.000	39.750	29.814	600
2022-01-18	40.000	40.000	39.250	39.750	29.814	600
2022-01-17	40.000	40.000	39.500	40.000	30.001	8,800
2022-01-14	39.250	41.000	39.250	39.500	29.626	8,800
2022-01-13	38.750	39.250	38.750	39.250	29.439	1,500
2022-01-12	39.250	39.250	39.250	39.250	29.439	100
2022-01-11	39.500	39.500	38.500	39.250	29.439	7,500
2022-01-10	39.000	39.500	38.750	39.500	29.626	9,700
2022-01-07	39.000	39.250	39.000	39.250	29.439	800
2022-01-06	39.250	39.500	38.500	39.000	29.251	7,500
2022-01-05	39.250	39.250	39.250	39.250	29.439	1,500
2022-01-04	39.250	39.500	37.750	39.250	29.439	6,700
2021-12-30	39.000	39.250	39.000	39.250	29.439	4,000
2021-12-29	39.250	39.250	38.750	38.750	29.064	2,100
2021-12-28	38.500	39.500	38.500	39.000	29.251	3,500
2021-12-27	39.000	39.750	38.750	38.750	29.064	4,100
2021-12-24	40.000	40.000	38.250	38.250	28.689	4,200
2021-12-23	38.000	45.000	37.750	39.000	29.251	39,600
2021-12-22	38.000	38.000	37.750	38.000	28.501	1,900
2021-12-21	37.750	38.000	37.750	38.000	28.501	1,700
2021-12-20	37.250	40.000	37.250	38.000	28.501	8,800
2021-12-17	37.000	37.250	36.750	37.250	27.939	1,800
2021-12-16	37.250	37.250	36.750	36.750	27.564	3,600
2021-12-15	37.250	37.250	37.250	37.250	27.939	1,000
2021-12-14	37.250	37.250	36.750	37.250	27.939	2,300
2021-12-13	37.500	37.500	36.500	37.250	27.939	2,300
2021-12-09	37.000	37.500	37.000	37.250	27.939	2,100
2021-12-08	37.500	37.500	36.000	37.000	27.751	13,800
2021-12-07	37.250	37.500	37.250	37.500	28.126	1,000
2021-12-03	37.000	37.250	37.000	37.000	27.751	3,900
2021-12-02	36.500	37.250	36.500	37.000	27.751	5,100
2021-12-01	36.250	37.250	36.250	36.750	27.564	6,600
2021-11-30	37.000	38.000	36.500	36.750	27.564	13,000
2021-11-29	38.250	38.250	37.000	37.500	28.126	2,700
2021-11-26	38.250	38.250	37.500	37.500	28.126	5,600
2021-11-25	38.250	38.250	38.000	38.250	28.689	300
2021-11-24	38.250	38.250	38.000	38.250	28.689	6,100
2021-11-23	38.000	38.250	37.750	38.250	28.689	5,700
2021-11-22	38.250	38.500	38.000	38.250	28.689	800
2021-11-19	38.500	38.500	37.750	38.250	28.689	9,400
2021-11-18	38.500	38.500	38.000	38.000	28.501	1,500
2021-11-17	38.750	38.750	38.000	38.000	28.501	1,300
2021-11-16	38.000	39.500	37.750	38.750	29.064	23,100
2021-11-15	38.000	40.000	38.000	38.500	28.876	32,400
2021-11-12	38.000	38.500	37.250	38.000	28.501	6,000
2021-11-11	38.000	38.000	38.000	38.000	28.501	100
2021-11-10	37.750	38.000	37.250	38.000	28.501	500
2021-11-09	36.750	37.750	36.750	37.250	27.939	1,500
2021-11-08	38.250	38.250	37.000	37.000	27.751	9,100
2021-11-05	38.000	38.500	37.500	38.250	28.689	600
2021-11-04	38.250	38.250	37.500	37.500	28.126	1,200
2021-11-03	37.750	38.250	37.250	38.000	28.501	5,400
2021-11-02	38.500	38.750	37.750	38.500	28.876	7,600
2021-11-01	38.500	38.750	38.500	38.500	28.876	1,100
2021-10-29	38.250	38.250	38.000	38.000	28.501	3,200
2021-10-28	38.500	38.500	38.500	38.500	28.876	200
2021-10-27	38.000	38.500	37.750	38.500	28.876	5,800

← NewerPage 20 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.