Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55.750	56.000	55.500	55.500	51.900	3,400
2026-04-17	55.500	55.750	55.250	55.750	52.134	4,800
2026-04-16	55.250	55.750	55.250	55.500	51.900	3,900
2026-04-10	55.000	55.500	55.000	55.250	51.667	22,100
2026-04-09	55.000	55.000	54.250	54.250	50.731	6,400
2026-04-08	55.000	55.000	54.500	55.000	51.433	29,841
2026-04-07	55.500	55.500	54.250	54.500	50.965	5,200
2026-04-03	54.500	55.000	54.000	54.500	50.965	7,000
2026-04-02	55.000	55.000	54.000	54.500	50.965	22,400
2026-04-01	56.250	56.250	54.500	55.000	51.433	47,101
2026-03-31	55.500	56.000	54.750	55.250	51.667	31,945
2026-03-30	56.250	56.250	55.500	55.500	51.900	9,701
2026-03-27	56.500	56.500	55.500	56.250	52.602	22,700
2026-03-26	56.750	56.750	55.500	56.250	52.602	6,700
2026-03-25	56.750	56.750	56.500	56.500	52.835	24,700
2026-03-24	57.000	57.000	56.500	56.500	52.835	14,321
2026-03-23	57.500	57.500	56.500	56.750	53.069	16,501
2026-03-20	57.500	58.000	56.750	57.250	53.537	20,500
2026-03-19	57.750	58.000	57.000	57.500	53.771	12,001
2026-03-18	58.250	58.250	57.750	57.750	54.004	1,811
2026-03-17	57.750	58.000	57.250	58.000	54.238	30,500
2026-03-16	57.500	58.000	57.250	58.000	54.238	5,400
2026-03-13	58.500	58.500	57.500	57.500	53.771	12,100
2026-03-12	58.500	58.500	58.000	58.250	54.472	2,700
2026-03-11	58.500	58.750	58.000	58.500	54.706	12,400
2026-03-10	58.750	60.500	57.750	58.750	54.939	20,820
2026-03-09	58.750	58.750	57.500	58.000	54.238	3,001
2026-03-06	58.000	60.000	57.250	58.500	54.706	13,800
2026-03-05	59.000	60.000	57.000	57.250	53.537	24,102
2026-03-04	59.750	59.750	55.500	58.250	54.472	24,636
2026-03-02	61.250	61.250	60.000	60.500	56.576	12,051
2026-02-27	61.500	61.500	60.750	61.500	57.511	17,816
2026-02-26	61.000	61.500	60.500	60.500	56.576	8,003
2026-02-25	61.000	61.000	60.250	60.750	56.810	4,700
2026-02-24	61.750	61.750	60.250	60.500	56.576	2,125
2026-02-23	60.250	62.500	60.250	60.500	56.576	11,200
2026-02-20	61.500	61.750	60.250	60.500	56.576	11,103
2026-02-19	61.000	62.000	60.250	61.000	57.044	14,305
2026-02-18	60.000	61.500	60.000	61.000	57.044	14,903
2026-02-17	60.000	61.500	59.000	60.000	56.108	43,201
2026-02-16	60.500	60.750	59.250	60.000	56.108	24,001
2026-02-13	60.000	60.750	59.750	60.250	56.342	20,805
2026-02-12	59.750	60.000	58.750	59.500	55.641	8,801
2026-02-11	59.500	60.500	59.250	59.750	55.875	17,638
2026-02-10	59.750	59.750	58.500	59.250	55.407	5,940
2026-02-09	58.750	59.250	58.500	59.000	55.173	5,205
2026-02-06	58.250	59.750	58.250	59.000	55.173	4,801
2026-02-05	57.750	59.000	57.500	58.250	54.472	35,428
2026-02-04	57.500	58.000	57.250	57.750	54.004	4,135
2026-02-03	56.750	57.500	56.750	57.250	53.537	3,000
2026-02-02	57.250	57.500	56.500	56.750	53.069	3,601
2026-01-30	57.000	57.250	56.500	57.000	53.303	6,327
2026-01-29	57.250	57.500	57.250	57.500	53.771	201
2026-01-28	57.250	58.000	57.250	57.250	53.537	1,701
2026-01-27	56.500	57.250	56.500	56.500	52.835	13,604
2026-01-26	57.500	57.500	57.000	57.000	53.303	400
2026-01-23	57.000	57.500	56.750	57.500	53.771	5,000
2026-01-22	56.250	56.750	56.250	56.750	53.069	6,100
2026-01-21	56.750	57.500	56.250	56.750	53.069	8,400
2026-01-20	57.500	57.500	57.000	57.000	53.303	4,690

← NewerPage 3 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.