Thai Mitsuwa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	55.750	56.000	55.500	55.750	55.750	25,001
2026-10-14	56.000	56.000	55.750	56.000	56.000	3,851
2026-10-12	56.250	56.250	55.500	56.000	56.000	20,505
2026-10-09	55.750	56.000	55.750	56.000	56.000	4,958
2026-10-08	55.750	56.000	55.750	55.750	55.750	8,972
2026-10-07	56.250	56.250	56.000	56.000	56.000	2,338
2026-10-06	56.250	56.250	55.750	55.750	55.750	2,311
2026-10-05	56.250	56.250	55.750	55.750	55.750	5,950
2026-10-02	56.250	56.250	55.750	56.250	56.250	3,721
2026-10-01	55.750	56.250	55.750	56.000	56.000	2,407
2026-09-30	55.750	56.250	55.750	56.000	56.000	26,600
2026-09-29	56.000	56.250	56.000	56.250	56.250	10,200
2026-09-28	56.500	56.500	56.000	56.250	56.250	6,900
2026-09-25	56.500	56.500	56.000	56.250	56.250	720
2026-09-24	56.500	56.500	56.000	56.250	56.250	18,501
2026-09-23	56.500	56.500	56.000	56.250	56.250	11,739
2026-09-22	56.500	56.500	56.000	56.000	56.000	4,725
2026-09-21	56.000	56.250	56.000	56.250	56.250	55,514
2026-09-18	56.000	56.250	55.750	56.250	56.250	17,300
2026-09-17	56.000	56.250	55.750	56.000	56.000	3,810
2026-09-16	56.500	56.500	55.750	56.000	56.000	19,901
2026-09-15	56.000	56.250	55.750	56.000	56.000	29,201
2026-09-14	56.250	56.250	56.000	56.250	56.250	19,801
2026-09-11	56.250	56.250	56.000	56.250	56.250	14,000
2026-09-10	56.250	56.250	55.750	56.000	56.000	10,900
2026-09-09	56.000	56.500	55.750	56.000	56.000	24,210
2026-09-08	56.000	56.250	55.250	56.000	56.000	44,201
2026-09-07	56.000	56.500	56.000	56.500	56.500	20,642
2026-09-04	56.250	56.500	56.000	56.250	56.250	11,536
2026-09-03	56.500	56.500	56.000	56.250	56.250	12,509
2026-09-02	56.500	56.500	56.000	56.000	56.000	16,370
2026-09-01	56.750	56.750	56.250	56.250	56.250	8,316
2026-08-31	56.750	56.750	56.250	56.750	56.750	13,015
2026-08-28	56.500	56.750	56.250	56.750	56.750	15,006
2026-08-27	56.500	57.000	56.250	56.500	56.500	14,742
2026-08-26	56.000	56.500	56.000	56.250	56.250	9,002
2026-08-25	56.500	56.500	56.250	56.500	56.500	12,319
2026-08-24	56.500	56.750	56.500	56.500	56.500	66,241
2026-08-21	56.000	56.500	56.000	56.500	56.500	14,147
2026-08-20	56.500	56.500	56.000	56.000	56.000	29,618
2026-08-19	56.500	56.500	56.000	56.250	56.250	30,772
2026-08-18	56.500	56.500	55.750	56.500	56.500	43,815
2026-08-17	57.000	57.000	55.500	56.500	56.500	81,806
2026-08-14	57.500	57.750	57.000	57.250	57.250	48,289
2026-08-13	57.750	57.750	57.250	57.250	57.250	21,501
2026-08-11	57.500	57.750	57.250	57.500	57.500	16,998
2026-08-10	57.500	57.750	57.250	57.500	57.500	42,429
2026-08-07	58.000	58.000	57.250	57.250	57.250	75,960
2026-08-06	57.750	58.000	57.500	57.750	57.750	52,054
2026-08-05	58.000	58.500	57.750	58.000	58.000	89,727
2026-08-04	57.750	58.250	57.000	58.250	58.250	236,109
2026-08-03	62.500	63.250	62.500	62.750	58.680	287,799
2026-07-31	62.750	62.750	62.250	62.500	58.446	199,355
2026-07-30	63.000	63.000	62.000	62.500	58.446	114,758
2026-07-27	62.500	63.250	62.250	62.750	58.680	183,977
2026-07-24	62.500	62.500	61.750	62.250	58.212	128,776
2026-07-23	62.750	63.000	62.500	62.500	58.446	78,685
2026-07-22	63.250	63.250	62.250	62.250	58.212	113,411
2026-07-21	63.250	63.500	63.000	63.000	58.914	76,928
2026-07-20	62.500	63.500	62.500	63.250	59.148	197,527

Page 1 of 1 · 60 trading days

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.