Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	51.000	51.250	50.250	50.750	47.458	3,203
2025-10-17	51.000	51.000	50.500	50.500	47.225	1,407
2025-10-16	52.000	52.000	50.500	50.750	47.458	51,509
2025-10-15	51.750	51.750	51.000	51.500	48.160	47,000
2025-10-14	51.750	52.500	51.000	51.250	47.926	7,100
2025-10-10	51.000	52.000	51.000	51.500	48.160	6,506
2025-10-09	51.250	51.500	51.000	51.000	47.692	6,019
2025-10-08	51.500	52.000	51.000	51.500	48.160	12,122
2025-10-07	52.000	52.000	51.250	51.750	48.394	24,677
2025-10-06	52.250	52.250	52.000	52.000	48.627	6,834
2025-10-03	52.500	52.500	51.750	52.000	48.627	13,800
2025-10-02	52.750	52.750	52.000	52.000	48.627	4,830
2025-10-01	52.500	52.750	52.250	52.500	49.095	12,702
2025-09-30	52.000	52.250	52.000	52.250	48.861	13,710
2025-09-29	52.500	52.750	52.000	52.500	49.095	2,000
2025-09-26	52.500	52.500	52.000	52.000	48.627	52,800
2025-09-25	53.500	53.750	52.000	52.500	49.095	33,148
2025-09-24	52.750	53.750	52.500	53.500	50.030	11,402
2025-09-23	53.000	53.250	52.000	53.000	49.562	11,810
2025-09-22	53.250	55.000	52.750	53.250	49.796	9,201
2025-09-19	53.250	53.750	53.000	53.500	50.030	2,301
2025-09-18	53.750	53.750	53.000	53.750	50.264	4,502
2025-09-17	54.000	54.000	53.250	53.750	50.264	1,801
2025-09-16	53.750	54.500	53.250	54.000	50.498	8,802
2025-09-15	53.000	53.750	53.000	53.750	50.264	16,108
2025-09-12	53.500	53.500	53.250	53.500	50.030	2,301
2025-09-11	53.500	55.000	52.750	53.750	50.264	40,801
2025-09-10	53.750	53.750	53.250	53.500	50.030	1,710
2025-09-09	53.500	53.750	53.000	53.500	50.030	4,301
2025-09-08	54.000	54.000	53.000	53.500	50.030	13,801
2025-09-05	53.750	53.750	52.750	53.500	50.030	7,802
2025-09-04	52.000	55.000	52.000	53.250	49.796	22,332
2025-09-03	52.000	52.250	52.000	52.000	48.627	4,403
2025-09-02	52.250	52.500	52.250	52.500	49.095	805
2025-09-01	52.250	52.250	51.500	51.500	48.160	6,527
2025-08-29	52.250	52.500	52.000	52.000	48.627	4,304
2025-08-28	52.750	52.750	52.000	52.250	48.861	2,613
2025-08-27	52.750	52.750	52.500	52.750	49.329	703
2025-08-26	52.500	53.000	52.250	52.500	49.095	18,914
2025-08-25	52.500	53.000	52.500	52.500	49.095	8,109
2025-08-22	52.250	52.750	52.250	52.750	49.329	9,260
2025-08-21	52.250	52.750	52.250	52.250	48.861	19,274
2025-08-20	52.000	52.750	51.250	52.750	49.329	38,944
2025-08-19	52.250	52.500	51.750	52.250	48.861	36,196
2025-08-18	51.500	52.750	51.500	52.250	48.861	31,813
2025-08-15	52.000	52.750	51.000	51.500	48.160	40,412
2025-08-14	50.250	50.250	49.750	50.000	46.757	2,715
2025-08-13	49.750	51.000	49.750	50.000	46.757	7,774
2025-08-08	49.500	53.000	49.500	49.750	46.523	23,530
2025-08-07	49.000	49.500	49.000	49.500	46.289	23,918
2025-08-06	48.750	49.000	48.750	49.000	45.822	13,805
2025-08-05	48.500	48.750	48.500	48.750	45.588	3,405
2025-08-04	48.500	48.750	48.250	48.500	45.354	11,907
2025-08-01	48.750	48.750	48.250	48.250	45.121	11,412
2025-07-31	48.500	48.750	48.250	48.500	45.354	24,430
2025-07-30	48.750	48.750	48.250	48.750	45.588	22,108
2025-07-29	48.750	48.750	48.250	48.250	45.121	17,749
2025-07-25	48.000	48.500	48.000	48.250	45.121	62,255
2025-07-24	52.250	52.750	52.250	52.500	45.719	65,690
2025-07-23	52.000	52.500	52.000	52.250	45.501	41,102

← NewerPage 5 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.