Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	57.500	57.500	57.000	57.000	53.303	4,690
2026-01-19	57.000	57.500	57.000	57.500	53.771	4,049
2026-01-16	57.000	57.250	56.500	57.000	53.303	19,902
2026-01-15	57.250	57.500	56.750	57.000	53.303	13,700
2026-01-14	56.750	58.000	56.750	57.250	53.537	26,396
2026-01-13	56.750	57.000	56.250	57.000	53.303	36,402
2026-01-12	56.750	57.000	56.750	57.000	53.303	21,999
2026-01-09	56.750	56.750	56.500	56.750	53.069	53,900
2026-01-08	56.750	56.750	56.250	56.750	53.069	13,990
2026-01-07	56.500	56.750	56.250	56.750	53.069	21,420
2026-01-06	56.250	56.500	56.000	56.250	52.602	8,407
2026-01-05	56.000	56.500	56.000	56.500	52.835	11,426
2025-12-30	55.500	56.250	55.500	56.000	52.368	16,000
2025-12-29	55.250	56.000	55.000	55.750	52.134	30,300
2025-12-26	55.000	55.250	54.750	55.000	51.433	1,408
2025-12-25	53.750	55.000	53.750	54.750	51.199	7,000
2025-12-24	54.750	55.250	54.500	54.500	50.965	9,400
2025-12-23	54.250	55.000	54.250	55.000	51.433	34,092
2025-12-22	53.500	55.000	53.000	54.250	50.731	18,815
2025-12-19	53.250	53.750	53.250	53.500	50.030	1,700
2025-12-18	52.750	53.500	52.750	53.250	49.796	6,800
2025-12-17	53.000	53.250	53.000	53.000	49.562	22,621
2025-12-16	53.500	53.750	53.000	53.750	50.264	42,930
2025-12-15	53.500	53.500	53.250	53.250	49.796	22,900
2025-12-12	53.250	53.250	53.250	53.250	49.796	19,502
2025-12-11	53.500	53.500	53.250	53.250	49.796	1,400
2025-12-09	53.750	53.750	53.000	53.000	49.562	40,888
2025-12-08	53.750	53.750	53.250	53.250	49.796	22,300
2025-12-04	53.500	53.750	53.250	53.750	50.264	25,100
2025-12-03	53.250	53.500	53.000	53.500	50.030	14,852
2025-12-02	53.250	53.250	53.000	53.250	49.796	26,602
2025-12-01	53.250	53.250	53.000	53.000	49.562	4,302
2025-11-28	52.750	53.250	52.750	52.750	49.329	41,911
2025-11-27	53.000	53.000	52.750	52.750	49.329	29,200
2025-11-26	53.500	53.500	53.000	53.250	49.796	11,000
2025-11-25	53.000	53.250	53.000	53.250	49.796	1,502
2025-11-24	52.750	53.250	52.750	53.250	49.796	19,342
2025-11-21	53.000	53.250	53.000	53.000	49.562	13,849
2025-11-20	53.250	53.250	53.000	53.000	49.562	9,000
2025-11-19	53.000	53.500	53.000	53.250	49.796	5,102
2025-11-18	53.750	53.750	53.000	53.250	49.796	7,406
2025-11-17	53.500	54.000	53.000	53.250	49.796	14,400
2025-11-14	53.500	54.000	53.000	53.500	50.030	53,925
2025-11-13	51.250	53.500	51.250	53.500	50.030	76,205
2025-11-12	51.000	52.000	51.000	51.250	47.926	10,511
2025-11-11	50.500	51.250	50.500	50.750	47.458	20,710
2025-11-10	51.250	51.250	50.500	50.750	47.458	22,407
2025-11-07	51.250	51.750	50.250	51.250	47.926	17,904
2025-11-06	50.250	52.000	50.250	50.500	47.225	5,800
2025-11-05	49.750	50.500	49.500	50.250	46.991	13,500
2025-11-04	50.500	50.500	50.000	50.000	46.757	11,913
2025-11-03	50.500	50.750	50.000	50.500	47.225	19,937
2025-10-31	50.500	50.750	50.500	50.750	47.458	206
2025-10-30	50.500	50.750	50.250	50.750	47.458	31,651
2025-10-29	50.500	50.500	50.250	50.500	47.225	15,800
2025-10-28	50.500	50.500	50.000	50.500	47.225	6,300
2025-10-27	50.750	50.750	50.000	50.000	46.757	11,613
2025-10-24	50.500	50.750	49.750	50.750	47.458	4,800
2025-10-22	50.250	50.250	50.000	50.250	46.991	8,700
2025-10-21	50.750	51.000	50.250	50.750	47.458	2,600

← NewerPage 4 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.