Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	52.000	52.250	51.750	52.000	45.284	20,129
2025-07-21	52.000	52.250	51.750	51.750	45.066	39,469
2025-07-18	51.750	52.000	51.500	51.750	45.066	30,545
2025-07-17	52.000	52.000	51.500	51.500	44.848	13,825
2025-07-16	52.250	52.250	51.250	51.500	44.848	51,515
2025-07-15	51.000	52.000	51.000	52.000	45.284	59,769
2025-07-14	52.250	52.250	50.750	51.000	44.413	107,938
2025-07-11	52.000	52.250	51.750	52.000	45.284	62,619
2025-07-09	52.500	52.500	51.500	52.000	45.284	19,762
2025-07-08	52.000	52.500	51.500	52.000	45.284	10,883
2025-07-07	52.500	52.500	51.750	52.250	45.501	14,394
2025-07-04	51.250	52.250	51.250	51.750	45.066	12,271
2025-07-03	50.750	51.250	50.750	51.000	44.413	12,864
2025-07-02	50.000	50.500	50.000	50.500	43.977	12,074
2025-07-01	49.750	50.250	49.500	50.000	43.542	18,698
2025-06-30	49.250	49.750	49.000	49.750	43.324	10,654
2025-06-27	49.500	49.750	49.500	49.500	43.107	6,631
2025-06-26	49.250	49.500	49.000	49.500	43.107	13,969
2025-06-25	50.000	50.000	49.000	49.250	42.889	23,328
2025-06-24	50.000	50.000	49.000	49.000	42.671	33,847
2025-06-23	49.500	50.250	49.000	49.250	42.889	19,987
2025-06-20	49.250	50.250	48.750	49.750	43.324	15,114
2025-06-19	49.500	50.000	49.250	49.250	42.889	11,964
2025-06-18	50.500	50.500	49.500	49.500	43.107	25,128
2025-06-17	51.750	51.750	49.750	50.500	43.977	18,951
2025-06-16	51.500	51.750	51.000	51.000	44.413	10,193
2025-06-13	51.500	53.000	50.750	51.250	44.630	18,642
2025-06-12	52.000	52.000	51.750	51.750	45.066	7,182
2025-06-11	52.250	52.250	51.750	52.000	45.284	3,980
2025-06-10	51.750	52.000	51.500	52.000	45.284	8,048
2025-06-09	51.500	51.750	51.500	51.750	45.066	6,554
2025-06-06	51.000	51.750	51.000	51.500	44.848	5,230
2025-06-05	51.250	51.500	50.500	51.000	44.413	11,576
2025-06-04	52.000	52.000	48.000	50.000	43.542	64,883
2025-05-30	55.750	56.000	55.250	55.750	48.549	5,300
2025-05-29	54.750	55.500	54.750	55.500	48.332	9,200
2025-05-28	54.750	55.000	54.500	54.750	47.678	5,425
2025-05-27	54.750	55.000	54.250	54.500	47.461	3,205
2025-05-26	54.500	54.750	54.000	54.250	47.243	12,500
2025-05-23	53.500	54.000	53.500	53.500	46.590	2,947
2025-05-22	54.250	54.500	53.500	53.500	46.590	2,202
2025-05-21	53.750	55.000	53.750	53.750	46.808	3,500
2025-05-20	54.000	54.750	54.000	54.000	47.025	1,111
2025-05-19	54.000	54.250	54.000	54.000	47.025	1,400
2025-05-16	54.000	54.250	54.000	54.000	47.025	1,900
2025-05-15	54.250	54.250	53.500	54.250	47.243	3,205
2025-05-14	54.500	54.500	53.500	54.250	47.243	2,101
2025-05-13	52.250	54.750	52.250	54.000	47.025	16,008
2025-05-09	52.500	53.000	51.750	52.250	45.501	5,913
2025-05-08	52.750	52.750	51.500	52.500	45.719	10,000
2025-05-07	53.000	53.000	51.250	52.000	45.284	7,019
2025-05-06	52.000	52.250	51.500	51.750	45.066	7,836
2025-05-02	52.500	52.750	52.000	52.250	45.501	2,611
2025-04-30	52.500	52.500	51.750	52.250	45.501	4,601
2025-04-29	52.500	53.250	52.000	52.500	45.719	1,300
2025-04-28	52.500	52.500	51.500	52.500	45.719	4,400
2025-04-25	51.000	52.250	50.750	52.250	45.501	4,900
2025-04-24	50.500	51.250	50.250	51.250	44.630	8,500
2025-04-23	51.250	51.250	51.000	51.250	44.630	5,100
2025-04-22	51.250	51.250	50.000	51.000	44.413	3,410

← NewerPage 6 of 21 · 1,207 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.