Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	51.250	51.250	50.500	51.000	44.413	3,903
2025-04-18	50.250	51.500	50.000	50.500	43.977	8,401
2025-04-17	50.250	51.500	50.000	51.500	44.848	10,665
2025-04-16	50.000	50.750	49.750	50.250	43.760	6,440
2025-04-11	50.750	50.750	49.250	50.500	43.977	5,202
2025-04-10	51.750	52.000	50.000	50.750	44.195	9,719
2025-04-09	48.250	50.000	47.000	48.750	42.453	18,632
2025-04-08	48.500	51.000	47.750	48.500	42.236	20,147
2025-04-04	54.250	54.250	53.250	53.250	46.372	6,120
2025-04-03	54.250	54.250	53.750	54.000	47.025	3,825
2025-04-02	54.250	54.250	54.250	54.250	47.243	1,128
2025-04-01	54.500	54.500	54.000	54.250	47.243	5,226
2025-03-31	54.000	54.750	54.000	54.000	47.025	8,313
2025-03-28	55.000	55.000	54.500	54.500	47.461	3,210
2025-03-27	54.000	55.500	54.000	55.000	47.896	23,034
2025-03-26	54.250	55.000	54.000	54.000	47.025	5,979
2025-03-25	55.250	55.250	54.000	54.000	47.025	4,703
2025-03-24	55.250	55.500	54.000	55.250	48.114	4,974
2025-03-21	55.000	55.250	54.500	55.000	47.896	2,000
2025-03-20	55.000	55.000	54.000	54.500	47.461	2,304
2025-03-19	54.250	55.750	53.500	54.250	47.243	13,207
2025-03-18	54.750	55.000	54.250	54.750	47.678	5,700
2025-03-17	55.500	56.000	55.000	55.000	47.896	1,500
2025-03-14	55.000	56.000	55.000	56.000	48.767	400
2025-03-13	56.000	56.000	55.000	55.000	47.896	2,500
2025-03-12	55.750	56.250	55.000	56.000	48.767	1,010
2025-03-11	55.250	56.000	54.500	55.000	47.896	3,710
2025-03-10	56.000	56.000	56.000	56.000	48.767	1,200
2025-03-07	56.000	56.000	55.000	55.750	48.549	701
2025-03-06	56.250	56.250	55.000	55.500	48.332	3,605
2025-03-05	56.500	56.500	55.000	56.250	48.985	2,900
2025-03-04	56.000	56.500	55.000	56.000	48.767	1,811
2025-03-03	55.500	56.250	55.500	55.500	48.332	800
2025-02-28	55.750	56.000	55.500	55.500	48.332	1,710
2025-02-27	55.250	56.000	54.500	55.500	48.332	4,017
2025-02-26	56.250	56.500	54.500	55.500	48.332	6,000
2025-02-25	57.000	57.000	55.250	55.250	48.114	9,927
2025-02-24	56.000	56.500	56.000	56.500	49.202	7,000
2025-02-21	57.250	57.250	55.750	56.250	48.985	11,820
2025-02-20	58.250	58.250	56.750	56.750	49.420	26,800
2025-02-19	57.750	58.500	57.000	57.750	50.291	14,010
2025-02-18	58.500	59.000	57.750	58.250	50.726	1,820
2025-02-17	57.000	58.000	57.000	58.000	50.509	5,501
2025-02-14	58.750	58.750	57.000	58.000	50.509	10,719
2025-02-13	58.250	59.000	58.250	59.000	51.379	400
2025-02-11	57.750	58.750	57.750	58.500	50.944	1,600
2025-02-10	58.000	58.000	55.000	56.750	49.420	28,600
2025-02-07	56.500	58.000	55.750	57.000	49.638	6,620
2025-02-06	58.500	59.000	56.250	57.000	49.638	6,722
2025-02-05	58.000	59.250	57.000	58.000	50.509	11,929
2025-02-04	58.250	59.750	57.250	58.500	50.944	17,662
2025-02-03	57.500	58.500	56.750	58.500	50.944	4,201
2025-01-31	57.750	59.000	57.250	58.000	50.509	7,011
2025-01-30	58.500	59.250	58.000	58.500	50.944	4,604
2025-01-29	58.000	59.500	58.000	59.250	51.597	5,003
2025-01-28	58.500	59.000	58.000	58.500	50.944	1,011
2025-01-27	59.250	59.750	58.000	58.500	50.944	3,105
2025-01-24	59.000	59.250	58.000	59.250	51.597	1,720
2025-01-23	59.000	59.500	58.000	58.000	50.509	3,409
2025-01-22	58.000	60.000	58.000	58.750	51.162	7,218

← NewerPage 7 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.