Thai Mui Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.180	1.240	1.130	1.140	1.117	14,686,530
2022-08-02	1.130	1.180	1.120	1.180	1.156	1,256,837
2022-08-01	1.110	1.140	1.110	1.130	1.107	126,020
2022-07-27	1.130	1.130	1.110	1.110	1.088	74,398
2022-07-26	1.110	1.150	1.110	1.130	1.107	71,939
2022-07-25	1.110	1.130	1.110	1.120	1.098	117,551
2022-07-22	1.130	1.160	1.120	1.120	1.098	290,102
2022-07-21	1.110	1.130	1.110	1.130	1.107	148,265
2022-07-20	1.150	1.150	1.120	1.130	1.107	56,939
2022-07-19	1.150	1.150	1.110	1.130	1.107	142,245
2022-07-18	1.130	1.140	1.120	1.130	1.107	89,593
2022-07-15	1.130	1.130	1.100	1.120	1.098	93,673
2022-07-14	1.140	1.140	1.110	1.110	1.088	226,224
2022-07-12	1.110	1.160	1.100	1.140	1.117	1,080,306
2022-07-11	1.120	1.130	1.100	1.130	1.107	266,122
2022-07-08	1.100	1.160	1.090	1.120	1.098	1,272,061
2022-07-07	1.110	1.110	1.080	1.090	1.068	305,204
2022-07-06	1.090	1.100	1.070	1.090	1.068	803,163
2022-07-05	1.170	1.190	1.090	1.100	1.078	6,115,409
2022-07-04	1.120	1.170	1.100	1.160	1.137	3,266,531
2022-07-01	1.120	1.140	1.100	1.110	1.088	488,878
2022-06-30	1.120	1.140	1.120	1.130	1.107	215,816
2022-06-29	1.140	1.140	1.130	1.130	1.107	82,653
2022-06-28	1.140	1.150	1.130	1.140	1.117	187,755
2022-06-27	1.140	1.160	1.130	1.140	1.117	586,939
2022-06-24	1.100	1.150	1.100	1.150	1.127	869,388
2022-06-23	1.110	1.120	1.090	1.100	1.078	1,337,449
2022-06-22	1.140	1.140	1.110	1.110	1.088	1,459,898
2022-06-21	1.140	1.170	1.120	1.140	1.117	494,286
2022-06-20	1.150	1.150	1.120	1.120	1.098	258,265
2022-06-17	1.140	1.140	1.120	1.130	1.107	247,653
2022-06-16	1.130	1.180	1.130	1.140	1.117	624,796
2022-06-15	1.130	1.160	1.130	1.140	1.117	169,531
2022-06-14	1.160	1.170	1.130	1.130	1.107	707,857
2022-06-13	1.160	1.220	1.150	1.160	1.137	3,356,020
2022-06-10	1.190	1.200	1.170	1.170	1.147	401,633
2022-06-09	1.180	1.220	1.180	1.200	1.176	3,357,959
2022-06-08	1.170	1.180	1.160	1.160	1.137	503,878
2022-06-07	1.150	1.210	1.150	1.170	1.147	2,538,775
2022-06-06	1.190	1.190	1.150	1.170	1.147	429,898
2022-06-02	1.150	1.210	1.140	1.150	1.127	2,479,813
2022-06-01	1.170	1.180	1.150	1.170	1.147	711,634
2022-05-31	1.150	1.170	1.140	1.160	1.137	496,735
2022-05-30	1.150	1.170	1.150	1.160	1.137	786,531
2022-05-27	1.170	1.170	1.140	1.150	1.127	761,122
2022-05-26	1.130	1.190	1.130	1.170	1.147	1,685,510
2022-05-25	1.120	1.150	1.110	1.130	1.107	591,633
2022-05-24	1.130	1.130	1.100	1.100	1.078	364,184
2022-05-23	1.130	1.130	1.090	1.110	1.088	430,816
2022-05-20	1.110	1.130	1.090	1.110	1.088	816,735
2022-05-19	1.100	1.130	1.090	1.110	1.088	630,102
2022-05-18	1.110	1.150	1.110	1.130	1.107	738,673
2022-05-17	1.100	1.130	1.080	1.110	1.088	757,857
2022-05-13	1.090	1.130	1.090	1.120	1.098	337,959
2022-05-12	1.160	1.160	1.080	1.090	1.068	1,364,694
2022-05-11	1.160	1.180	1.140	1.160	1.137	586,327
2022-05-10	1.080	1.170	1.070	1.170	1.147	2,148,571
2022-05-09	1.170	1.170	1.120	1.140	1.117	1,920,816
2022-05-06	1.160	1.200	1.160	1.170	1.147	1,649,286
2022-05-05	1.200	1.210	1.180	1.180	1.156	848,163

← NewerPage 18 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-25	0.0450 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.