Thai Mitsuwa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 58.250 | 58.500 | 57.750 | 57.750 | 50.291 | 3,926 |
| 2025-01-20 | 57.750 | 58.750 | 57.500 | 58.250 | 50.726 | 4,921 |
| 2025-01-17 | 59.250 | 59.750 | 58.000 | 58.250 | 50.726 | 6,411 |
| 2025-01-16 | 59.500 | 59.750 | 58.500 | 59.500 | 51.815 | 4,232 |
| 2025-01-15 | 60.000 | 60.000 | 58.500 | 59.500 | 51.815 | 7,800 |
| 2025-01-14 | 60.000 | 60.250 | 59.000 | 60.000 | 52.250 | 2,600 |
| 2025-01-13 | 59.500 | 60.250 | 59.250 | 60.000 | 52.250 | 1,149 |
| 2025-01-10 | 59.250 | 60.000 | 58.500 | 60.000 | 52.250 | 3,547 |
| 2025-01-09 | 60.250 | 61.000 | 59.000 | 59.000 | 51.379 | 7,757 |
| 2025-01-08 | 60.750 | 60.750 | 59.750 | 60.500 | 52.686 | 1,589 |
| 2025-01-07 | 61.250 | 61.250 | 60.250 | 60.250 | 52.468 | 500 |
| 2025-01-06 | 60.500 | 62.000 | 60.000 | 60.750 | 52.903 | 4,402 |
| 2025-01-03 | 61.000 | 62.250 | 60.500 | 61.500 | 53.557 | 3,805 |
| 2025-01-02 | 62.750 | 62.750 | 61.250 | 61.500 | 53.557 | 4,806 |
| 2024-12-30 | 61.000 | 62.750 | 61.000 | 62.750 | 54.645 | 10,120 |
| 2024-12-27 | 62.000 | 63.000 | 61.250 | 61.500 | 53.557 | 2,108 |
| 2024-12-26 | 60.000 | 63.000 | 60.000 | 61.500 | 53.557 | 7,928 |
| 2024-12-25 | 60.000 | 60.500 | 60.000 | 60.000 | 52.250 | 1,209 |
| 2024-12-24 | 60.500 | 60.500 | 60.000 | 60.000 | 52.250 | 3,102 |
| 2024-12-23 | 59.500 | 61.000 | 58.500 | 60.000 | 52.250 | 6,317 |
| 2024-12-20 | 59.250 | 61.000 | 58.250 | 60.000 | 52.250 | 7,348 |
| 2024-12-19 | 59.750 | 60.000 | 59.500 | 59.500 | 51.815 | 4,207 |
| 2024-12-18 | 59.250 | 60.500 | 59.250 | 60.000 | 52.250 | 1,301 |
| 2024-12-17 | 61.000 | 61.000 | 59.000 | 59.500 | 51.815 | 20,141 |
| 2024-12-16 | 61.000 | 62.250 | 61.000 | 61.000 | 53.121 | 10,644 |
| 2024-12-13 | 62.500 | 62.500 | 61.500 | 61.500 | 53.557 | 4,203 |
| 2024-12-12 | 63.250 | 63.250 | 61.000 | 62.000 | 53.992 | 14,151 |
| 2024-12-11 | 63.000 | 63.500 | 62.750 | 63.250 | 55.081 | 3,201 |
| 2024-12-09 | 63.000 | 63.750 | 62.750 | 62.750 | 54.645 | 3,701 |
| 2024-12-06 | 62.750 | 64.000 | 62.750 | 64.000 | 55.734 | 1,405 |
| 2024-12-04 | 64.000 | 64.500 | 63.000 | 63.000 | 54.863 | 3,201 |
| 2024-12-03 | 64.500 | 64.500 | 63.500 | 63.500 | 55.298 | 2,117 |
| 2024-12-02 | 62.000 | 66.750 | 62.000 | 64.750 | 56.387 | 22,225 |
| 2024-11-29 | 62.500 | 62.750 | 62.500 | 62.500 | 54.427 | 801 |
| 2024-11-28 | 62.500 | 63.000 | 62.250 | 62.500 | 54.427 | 4,806 |
| 2024-11-27 | 63.250 | 63.500 | 62.250 | 62.500 | 54.427 | 8,918 |
| 2024-11-26 | 63.250 | 63.250 | 62.500 | 62.500 | 54.427 | 4,302 |
| 2024-11-25 | 62.750 | 63.500 | 62.500 | 62.500 | 54.427 | 4,102 |
| 2024-11-22 | 62.750 | 63.250 | 62.500 | 63.000 | 54.863 | 3,501 |
| 2024-11-21 | 63.000 | 64.000 | 62.500 | 62.500 | 54.427 | 8,400 |
| 2024-11-20 | 64.250 | 64.250 | 62.500 | 62.750 | 54.645 | 7,504 |
| 2024-11-19 | 62.500 | 64.750 | 62.500 | 64.250 | 55.951 | 7,200 |
| 2024-11-18 | 63.250 | 64.000 | 62.500 | 62.500 | 54.427 | 7,904 |
| 2024-11-15 | 64.750 | 64.750 | 62.500 | 62.750 | 54.645 | 11,805 |
| 2024-11-14 | 63.000 | 66.000 | 63.000 | 64.000 | 55.734 | 8,567 |
| 2024-11-13 | 63.000 | 65.000 | 62.250 | 63.750 | 55.516 | 3,405 |
| 2024-11-12 | 64.500 | 64.750 | 63.000 | 63.000 | 54.863 | 2,543 |
| 2024-11-11 | 64.000 | 64.000 | 63.500 | 64.000 | 55.734 | 7,701 |
| 2024-11-08 | 65.000 | 65.000 | 64.000 | 64.750 | 56.387 | 2,202 |
| 2024-11-07 | 63.750 | 65.000 | 63.000 | 65.000 | 56.604 | 10,100 |
| 2024-11-06 | 64.000 | 64.750 | 63.500 | 63.750 | 55.516 | 9,401 |
| 2024-11-05 | 63.500 | 65.000 | 63.500 | 65.000 | 56.604 | 27,707 |
| 2024-11-04 | 63.750 | 64.000 | 63.000 | 63.750 | 55.516 | 2,393 |
| 2024-11-01 | 63.000 | 64.000 | 63.000 | 63.750 | 55.516 | 806 |
| 2024-10-31 | 64.000 | 64.250 | 63.250 | 64.000 | 55.734 | 1,123 |
| 2024-10-30 | 64.000 | 64.250 | 63.250 | 63.250 | 55.081 | 1,266 |
| 2024-10-29 | 63.000 | 64.500 | 63.000 | 63.250 | 55.081 | 1,811 |
| 2024-10-28 | 64.000 | 64.250 | 63.500 | 63.500 | 55.298 | 5,304 |
| 2024-10-25 | 63.500 | 63.750 | 63.000 | 63.750 | 55.516 | 1,501 |
| 2024-10-24 | 63.000 | 63.500 | 62.500 | 63.500 | 55.298 | 4,904 |
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.