Thai Mitsuwa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 63.000 | 63.750 | 63.000 | 63.000 | 54.863 | 5,201 |
| 2024-10-21 | 63.750 | 64.000 | 62.500 | 63.250 | 55.081 | 12,000 |
| 2024-10-18 | 64.000 | 64.000 | 63.250 | 64.000 | 55.734 | 1,805 |
| 2024-10-17 | 64.000 | 64.500 | 63.750 | 64.000 | 55.734 | 2,221 |
| 2024-10-16 | 63.000 | 64.000 | 63.000 | 63.750 | 55.516 | 1,393 |
| 2024-10-15 | 63.750 | 64.000 | 63.250 | 63.250 | 55.081 | 1,913 |
| 2024-10-11 | 62.750 | 64.000 | 62.500 | 62.750 | 54.645 | 8,423 |
| 2024-10-10 | 64.500 | 64.750 | 62.750 | 62.750 | 54.645 | 40,745 |
| 2024-10-09 | 64.750 | 65.000 | 64.250 | 64.500 | 56.169 | 31,194 |
| 2024-10-08 | 64.750 | 65.000 | 64.500 | 64.500 | 56.169 | 6,536 |
| 2024-10-07 | 64.500 | 65.000 | 64.000 | 64.750 | 56.387 | 4,743 |
| 2024-10-04 | 63.250 | 64.750 | 61.750 | 64.500 | 56.169 | 35,500 |
| 2024-10-03 | 65.000 | 65.000 | 63.250 | 64.250 | 55.951 | 16,401 |
| 2024-10-02 | 65.000 | 65.250 | 64.250 | 64.250 | 55.951 | 26,334 |
| 2024-10-01 | 64.750 | 65.250 | 64.750 | 64.750 | 56.387 | 14,750 |
| 2024-09-30 | 64.750 | 65.000 | 64.500 | 64.500 | 56.169 | 29,628 |
| 2024-09-27 | 64.750 | 64.750 | 64.250 | 64.750 | 56.387 | 16,527 |
| 2024-09-26 | 64.750 | 65.000 | 64.500 | 64.500 | 56.169 | 28,304 |
| 2024-09-25 | 64.000 | 64.500 | 64.000 | 64.500 | 56.169 | 20,047 |
| 2024-09-24 | 63.250 | 63.750 | 63.250 | 63.750 | 55.516 | 26,845 |
| 2024-09-23 | 63.250 | 63.500 | 63.000 | 63.250 | 55.081 | 18,176 |
| 2024-09-20 | 62.750 | 63.250 | 62.250 | 63.250 | 55.081 | 44,002 |
| 2024-09-19 | 62.750 | 63.000 | 61.750 | 62.750 | 54.645 | 16,303 |
| 2024-09-18 | 62.750 | 62.750 | 61.750 | 62.500 | 54.427 | 16,650 |
| 2024-09-17 | 61.750 | 62.750 | 61.500 | 62.000 | 53.992 | 30,334 |
| 2024-09-16 | 63.500 | 63.500 | 61.500 | 61.750 | 53.774 | 15,220 |
| 2024-09-13 | 62.500 | 64.000 | 62.250 | 62.250 | 54.210 | 37,544 |
| 2024-09-12 | 61.000 | 62.500 | 60.250 | 62.500 | 54.427 | 33,242 |
| 2024-09-11 | 60.250 | 60.750 | 59.500 | 60.250 | 52.468 | 34,755 |
| 2024-09-10 | 60.250 | 60.500 | 59.500 | 60.250 | 52.468 | 30,826 |
| 2024-09-09 | 59.750 | 61.000 | 59.500 | 60.250 | 52.468 | 40,840 |
| 2024-09-06 | 57.750 | 60.000 | 57.500 | 59.500 | 51.815 | 45,991 |
| 2024-09-05 | 57.000 | 57.750 | 56.500 | 57.750 | 50.291 | 25,905 |
| 2024-09-04 | 57.000 | 57.250 | 56.750 | 57.000 | 49.638 | 27,955 |
| 2024-09-03 | 57.000 | 57.250 | 56.500 | 57.250 | 49.855 | 31,451 |
| 2024-09-02 | 57.000 | 57.000 | 56.250 | 56.500 | 49.202 | 14,332 |
| 2024-08-30 | 55.500 | 56.500 | 55.250 | 56.500 | 49.202 | 11,314 |
| 2024-08-29 | 55.000 | 56.000 | 55.000 | 55.000 | 47.896 | 16,837 |
| 2024-08-28 | 55.250 | 55.500 | 54.750 | 54.750 | 47.678 | 11,017 |
| 2024-08-27 | 53.750 | 55.250 | 53.750 | 55.250 | 48.114 | 20,201 |
| 2024-08-26 | 52.500 | 55.000 | 52.250 | 53.750 | 46.808 | 14,545 |
| 2024-08-23 | 52.500 | 53.250 | 52.250 | 53.000 | 46.154 | 28,450 |
| 2024-08-22 | 53.000 | 53.000 | 52.500 | 52.750 | 45.937 | 1,122 |
| 2024-08-21 | 52.000 | 52.500 | 51.750 | 52.500 | 45.719 | 11,047 |
| 2024-08-20 | 53.250 | 53.750 | 52.000 | 52.500 | 45.719 | 22,530 |
| 2024-08-19 | 52.750 | 53.000 | 51.000 | 53.000 | 46.154 | 25,800 |
| 2024-08-16 | 51.500 | 52.250 | 51.250 | 52.000 | 45.284 | 16,224 |
| 2024-08-15 | 51.000 | 51.500 | 50.250 | 51.250 | 44.630 | 16,926 |
| 2024-08-14 | 51.000 | 53.750 | 50.000 | 51.500 | 44.848 | 72,278 |
| 2024-08-13 | 48.500 | 50.500 | 48.500 | 50.500 | 43.977 | 21,008 |
| 2024-08-09 | 47.000 | 48.750 | 47.000 | 48.250 | 42.018 | 29,873 |
| 2024-08-08 | 46.500 | 47.250 | 46.250 | 47.000 | 40.929 | 10,205 |
| 2024-08-07 | 45.000 | 47.500 | 45.000 | 46.250 | 40.276 | 10,554 |
| 2024-08-06 | 46.500 | 47.000 | 44.750 | 44.750 | 38.970 | 42,533 |
| 2024-08-05 | 49.750 | 50.000 | 45.500 | 45.500 | 39.623 | 44,982 |
| 2024-08-02 | 52.000 | 52.000 | 49.750 | 49.750 | 43.324 | 24,727 |
| 2024-08-01 | 49.750 | 52.000 | 49.750 | 51.250 | 44.630 | 20,944 |
| 2024-07-31 | 54.500 | 54.500 | 50.250 | 50.250 | 43.760 | 63,690 |
| 2024-07-30 | 54.500 | 55.500 | 54.250 | 54.500 | 47.461 | 108,536 |
| 2024-07-26 | 59.750 | 60.750 | 59.750 | 60.250 | 48.473 | 82,010 |
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.