Thai Mitsuwa Public Company Limited (TMW.BK)

Compare

53.25

-0.75

(-1.39%)

At close: April 4 at 4:37:18 PM GMT+7

Currency in THB

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	54.25	54.25	53.25	53.25	53.25	6,100
Apr 3, 2025	54.25	54.25	53.75	54.00	54.00	3,800
Apr 2, 2025	54.25	54.25	54.25	54.25	54.25	1,100
Apr 1, 2025	54.50	54.50	54.00	54.25	54.25	5,200
Mar 31, 2025	54.00	54.75	54.00	54.00	54.00	8,200
Mar 28, 2025	55.00	55.00	54.50	54.50	54.50	3,200
Mar 27, 2025	54.00	55.50	54.00	55.00	55.00	23,000
Mar 26, 2025	54.25	55.00	54.00	54.00	54.00	5,800
Mar 25, 2025	55.25	55.25	54.00	54.00	54.00	4,700
Mar 24, 2025	55.25	55.50	54.00	55.25	55.25	4,900
Mar 21, 2025	55.00	55.25	54.50	55.00	55.00	2,000
Mar 20, 2025	55.00	55.00	54.00	54.50	54.50	2,300
Mar 19, 2025	54.25	55.75	53.50	54.25	54.25	13,200
Mar 18, 2025	54.75	55.00	54.25	54.75	54.75	5,700
Mar 17, 2025	55.50	56.00	55.00	55.00	55.00	1,500
Mar 14, 2025	55.00	56.00	55.00	56.00	56.00	400
Mar 13, 2025	56.00	56.00	55.00	55.00	55.00	2,500
Mar 12, 2025	55.75	56.25	55.00	56.00	56.00	1,000
Mar 11, 2025	55.00	56.00	54.50	55.00	55.00	3,500
Mar 10, 2025	56.00	56.00	56.00	56.00	56.00	1,200
Mar 7, 2025	56.00	56.00	55.00	55.75	55.75	700
Mar 6, 2025	55.75	55.75	55.00	55.50	55.50	3,300
Mar 5, 2025	56.50	56.50	55.00	56.25	56.25	2,900
Mar 4, 2025	56.00	56.50	55.00	56.00	56.00	1,800
Mar 3, 2025	55.50	56.25	55.50	55.50	55.50	800
Feb 28, 2025	55.75	56.00	55.50	55.50	55.50	1,700
Feb 27, 2025	55.25	56.00	54.50	55.50	55.50	4,000
Feb 26, 2025	56.25	56.50	54.50	55.50	55.50	6,000
Feb 25, 2025	57.00	57.00	55.25	55.25	55.25	9,900
Feb 24, 2025	56.00	56.50	56.00	56.50	56.50	7,000
Feb 21, 2025	57.25	57.25	55.75	56.25	56.25	11,800
Feb 20, 2025	58.25	58.25	56.75	56.75	56.75	26,800
Feb 19, 2025	57.75	58.50	57.00	57.75	57.75	14,000
Feb 18, 2025	58.50	59.00	57.75	58.25	58.25	1,800
Feb 17, 2025	57.00	58.00	57.00	58.00	58.00	5,500
Feb 14, 2025	58.75	58.75	57.00	58.00	58.00	10,700
Feb 13, 2025	58.25	59.00	58.25	59.00	59.00	400
Feb 11, 2025	57.75	58.75	57.75	58.50	58.50	1,600
Feb 10, 2025	58.00	58.00	55.00	56.75	56.75	28,600
Feb 7, 2025	56.50	58.00	55.75	57.00	57.00	6,600
Feb 6, 2025	58.50	59.00	56.25	57.00	57.00	6,700
Feb 5, 2025	58.00	59.25	57.00	58.00	58.00	11,700
Feb 4, 2025	58.25	59.75	57.25	58.50	58.50	17,600
Feb 3, 2025	57.50	58.50	56.75	58.50	58.50	3,300
Jan 31, 2025	57.75	59.00	57.25	58.00	58.00	7,000
Jan 30, 2025	58.50	59.25	58.00	58.50	58.50	4,600
Jan 29, 2025	58.00	59.50	58.00	59.25	59.25	5,000
Jan 28, 2025	58.50	59.00	58.00	58.50	58.50	1,000
Jan 27, 2025	59.25	59.75	58.00	58.50	58.50	3,100
Jan 24, 2025	59.00	59.25	58.00	59.25	59.25	1,700
Jan 23, 2025	59.00	59.50	58.00	58.00	58.00	3,400
Jan 22, 2025	58.00	60.00	58.00	58.75	58.75	7,200
Jan 21, 2025	58.25	58.50	57.75	57.75	57.75	3,900
Jan 20, 2025	57.75	58.75	57.50	58.25	58.25	4,900
Jan 17, 2025	59.25	59.75	58.00	58.25	58.25	6,400
Jan 16, 2025	59.50	59.75	58.50	59.50	59.50	4,200
Jan 15, 2025	60.00	60.00	58.50	59.50	59.50	7,800
Jan 14, 2025	60.00	60.25	59.00	60.00	60.00	2,600
Jan 13, 2025	59.50	60.25	59.25	60.00	60.00	1,100
Jan 10, 2025	59.25	60.00	58.50	60.00	60.00	3,500
Jan 9, 2025	60.25	61.00	59.00	59.00	59.00	7,700
Jan 8, 2025	60.75	60.75	59.75	60.50	60.50	1,500
Jan 7, 2025	61.25	61.25	60.25	60.25	60.25	500
Jan 6, 2025	60.50	62.00	60.00	60.75	60.75	4,400
Jan 3, 2025	61.00	62.25	60.50	61.50	61.50	3,800
Jan 2, 2025	62.75	62.75	61.25	61.50	61.50	4,800
Dec 30, 2024	61.00	62.75	61.00	62.75	62.75	10,100
Dec 27, 2024	62.00	63.00	61.25	61.50	61.50	2,100
Dec 26, 2024	60.00	63.00	60.00	61.50	61.50	7,900
Dec 25, 2024	60.00	60.50	60.00	60.00	60.00	1,200
Dec 24, 2024	60.50	60.50	60.00	60.00	60.00	3,100
Dec 23, 2024	59.50	61.00	58.50	60.00	60.00	6,300
Dec 20, 2024	59.25	61.00	58.25	60.00	60.00	7,300
Dec 19, 2024	59.75	60.00	59.50	59.50	59.50	4,200
Dec 18, 2024	59.25	60.50	59.25	60.00	60.00	1,300
Dec 17, 2024	61.00	61.00	59.00	59.50	59.50	20,100
Dec 16, 2024	61.00	62.25	61.00	61.00	61.00	10,600
Dec 13, 2024	62.50	62.50	61.50	61.50	61.50	4,200
Dec 12, 2024	63.25	63.25	61.00	62.00	62.00	14,100
Dec 11, 2024	63.00	63.50	62.75	63.25	63.25	3,200
Dec 9, 2024	63.00	63.75	62.75	62.75	62.75	3,700
Dec 6, 2024	62.75	64.00	62.75	64.00	64.00	1,400
Dec 4, 2024	64.00	64.50	63.00	63.00	63.00	3,200
Dec 3, 2024	64.50	64.50	63.50	63.50	63.50	2,100
Dec 2, 2024	62.00	66.75	62.00	64.75	64.75	21,700
Nov 29, 2024	62.50	62.75	62.50	62.50	62.50	800
Nov 28, 2024	62.50	63.00	62.25	62.50	62.50	4,700
Nov 27, 2024	63.25	63.50	62.25	62.50	62.50	8,900
Nov 26, 2024	63.25	63.25	62.50	62.50	62.50	4,300
Nov 25, 2024	62.75	63.50	62.50	62.50	62.50	4,100
Nov 22, 2024	62.75	63.25	62.50	63.00	63.00	3,400
Nov 21, 2024	63.00	64.00	62.50	62.50	62.50	8,200
Nov 20, 2024	64.25	64.25	62.50	62.75	62.75	7,500
Nov 19, 2024	62.50	64.75	62.50	64.25	64.25	7,200
Nov 18, 2024	63.50	63.50	62.50	62.50	62.50	6,600
Nov 15, 2024	64.75	64.75	62.50	62.75	62.75	11,700
Nov 14, 2024	63.00	65.50	63.00	64.00	64.00	7,400
Nov 13, 2024	63.00	65.00	62.25	63.75	63.75	3,400
Nov 12, 2024	64.50	64.75	63.00	63.00	63.00	2,500
Nov 11, 2024	64.00	64.00	63.50	64.00	64.00	7,700
Nov 8, 2024	65.00	65.00	64.00	64.75	64.75	2,200
Nov 7, 2024	63.75	65.00	63.00	65.00	65.00	10,100
Nov 6, 2024	64.00	64.75	63.50	63.75	63.75	9,400
Nov 5, 2024	63.50	65.00	63.50	65.00	65.00	27,700
Nov 4, 2024	63.75	64.00	63.00	63.75	63.75	2,300
Nov 1, 2024	63.00	64.00	63.00	63.75	63.75	800
Oct 31, 2024	64.00	64.25	63.25	64.00	64.00	1,100
Oct 30, 2024	64.00	64.25	63.25	63.25	63.25	1,200
Oct 29, 2024	63.50	63.50	63.50	63.50	63.50	-
Oct 28, 2024	64.00	64.25	63.50	63.50	63.50	5,300
Oct 25, 2024	63.50	63.50	63.50	63.50	63.50	-
Oct 24, 2024	63.00	63.50	62.50	63.50	63.50	4,500
Oct 22, 2024	63.25	63.25	63.25	63.25	63.25	-
Oct 21, 2024	63.75	64.00	62.50	63.25	63.25	12,000
Oct 18, 2024	64.00	64.00	63.25	64.00	64.00	1,700
Oct 17, 2024	64.00	64.50	63.75	64.00	64.00	2,200
Oct 16, 2024	63.25	63.25	63.25	63.25	63.25	-
Oct 15, 2024	63.75	64.00	63.25	63.25	63.25	1,900
Oct 11, 2024	62.75	62.75	62.75	62.75	62.75	-
Oct 10, 2024	64.50	64.75	62.75	62.75	62.75	40,700
Oct 9, 2024	64.75	65.00	64.25	64.50	64.50	30,600
Oct 8, 2024	64.75	65.00	64.50	64.50	64.50	6,500
Oct 7, 2024	64.50	65.00	64.00	64.75	64.75	4,600
Oct 4, 2024	64.25	64.25	64.25	64.25	64.25	-
Oct 3, 2024	65.00	65.00	63.25	64.25	64.25	16,300
Oct 2, 2024	65.00	65.25	64.25	64.25	64.25	25,800
Oct 1, 2024	64.50	64.50	64.50	64.50	64.50	-
Sep 30, 2024	64.75	65.00	64.50	64.50	64.50	29,600
Sep 27, 2024	64.50	64.50	64.50	64.50	64.50	-
Sep 26, 2024	64.75	65.00	64.50	64.50	64.50	27,300
Sep 25, 2024	64.00	64.50	64.00	64.50	64.50	20,000
Sep 24, 2024	63.25	63.75	63.25	63.75	63.75	26,800
Sep 23, 2024	63.25	63.50	63.00	63.25	63.25	18,100
Sep 20, 2024	62.25	62.25	62.25	62.25	62.25	-
Sep 19, 2024	62.25	62.25	62.25	62.25	62.25	-
Sep 18, 2024	62.25	62.25	62.25	62.25	62.25	-
Sep 17, 2024	62.25	62.25	62.25	62.25	62.25	-
Sep 16, 2024	62.25	62.25	62.25	62.25	62.25	-
Sep 13, 2024	62.50	64.00	62.25	62.25	62.25	37,400
Sep 12, 2024	61.00	62.50	60.25	62.50	62.50	33,200
Sep 11, 2024	60.25	60.75	59.50	60.25	60.25	32,700
Sep 10, 2024	60.25	60.50	59.50	60.25	60.25	30,700
Sep 9, 2024	59.50	59.50	59.50	59.50	59.50	-
Sep 6, 2024	57.75	60.00	57.50	59.50	59.50	45,000
Sep 5, 2024	57.00	57.75	56.50	57.75	57.75	25,600
Sep 4, 2024	56.50	56.50	56.50	56.50	56.50	-
Sep 3, 2024	56.50	56.50	56.50	56.50	56.50	-
Sep 2, 2024	56.50	56.50	56.50	56.50	56.50	-
Aug 30, 2024	55.50	56.50	55.25	56.50	56.50	11,300
Aug 29, 2024	55.00	56.00	55.00	55.00	55.00	16,800
Aug 28, 2024	55.25	55.25	55.25	55.25	55.25	-
Aug 27, 2024	53.75	55.25	53.75	55.25	55.25	20,100
Aug 26, 2024	52.50	55.00	52.25	53.75	53.75	12,300
Aug 23, 2024	52.50	53.25	52.25	53.00	53.00	28,300
Aug 22, 2024	52.50	52.50	52.50	52.50	52.50	-
Aug 21, 2024	52.00	52.50	51.75	52.50	52.50	11,000
Aug 20, 2024	53.25	53.75	52.00	52.50	52.50	22,500
Aug 19, 2024	52.00	52.00	52.00	52.00	52.00	-
Aug 16, 2024	51.50	52.25	51.25	52.00	52.00	16,200
Aug 15, 2024	51.50	51.50	51.50	51.50	51.50	-
Aug 14, 2024	51.00	53.75	50.00	51.50	51.50	72,100
Aug 13, 2024	48.50	50.50	48.50	50.50	50.50	20,900
Aug 9, 2024	47.00	48.75	47.00	48.25	48.25	29,700
Aug 8, 2024	46.25	46.25	46.25	46.25	46.25	-
Aug 7, 2024	45.00	47.50	45.00	46.25	46.25	10,500
Aug 6, 2024	46.50	47.00	44.75	44.75	44.75	42,400
Aug 5, 2024	49.75	50.00	45.50	45.50	45.50	44,900
Aug 2, 2024	51.25	51.25	51.25	51.25	51.25	-
Aug 1, 2024	49.75	52.00	49.75	51.25	51.25	20,900
Jul 31, 2024	54.50	54.50	50.25	50.25	50.25	63,400
Jul 30, 2024	4.15 Dividend
Jul 30, 2024	60.25	60.25	60.25	60.25	60.25	-
Jul 26, 2024	59.75	60.75	59.75	60.25	56.10	81,500
Jul 25, 2024	60.00	60.25	59.50	59.50	55.40	57,900
Jul 24, 2024	60.00	60.25	59.00	60.00	55.87	58,600
Jul 23, 2024	62.00	62.00	60.25	60.25	56.10	85,500
Jul 19, 2024	62.25	62.25	61.25	62.00	57.73	48,800
Jul 18, 2024	62.50	62.50	62.00	62.00	57.73	26,800
Jul 17, 2024	62.50	62.50	62.50	62.50	58.20	-
Jul 16, 2024	63.00	63.00	62.50	62.50	58.20	23,500
Jul 15, 2024	62.00	62.00	62.00	62.00	57.73	-
Jul 12, 2024	62.00	62.00	62.00	62.00	57.73	-
Jul 11, 2024	62.00	62.00	62.00	62.00	57.73	-
Jul 10, 2024	62.25	62.50	61.25	62.00	57.73	19,200
Jul 9, 2024	62.25	62.25	62.25	62.25	57.96	-
Jul 8, 2024	61.50	62.25	61.50	62.25	57.96	11,200
Jul 5, 2024	61.75	62.50	61.75	62.25	57.96	16,300
Jul 4, 2024	61.50	62.50	61.50	62.25	57.96	13,200
Jul 3, 2024	61.25	62.75	60.50	61.50	57.26	17,500
Jul 2, 2024	61.75	61.75	61.75	61.75	57.50	-
Jul 1, 2024	61.75	61.75	61.75	61.75	57.50	-
Jun 28, 2024	61.25	62.00	60.75	61.75	57.50	20,500
Jun 27, 2024	62.00	62.50	61.75	62.00	57.73	16,000
Jun 26, 2024	63.00	63.00	63.00	63.00	58.66	-
Jun 25, 2024	63.00	63.00	63.00	63.00	58.66	-
Jun 24, 2024	63.00	63.00	63.00	63.00	58.66	-
Jun 21, 2024	62.75	63.00	62.75	63.00	58.66	3,500
Jun 20, 2024	62.50	62.75	62.00	62.75	58.43	8,200
Jun 19, 2024	63.75	63.75	63.75	63.75	59.36	-
Jun 18, 2024	63.75	63.75	63.75	63.75	59.36	-
Jun 17, 2024	63.75	63.75	63.75	63.75	59.36	-
Jun 14, 2024	64.00	64.50	63.00	63.75	59.36	19,700
Jun 13, 2024	64.25	64.75	64.00	64.00	59.59	7,500
Jun 12, 2024	64.50	65.00	63.75	63.75	59.36	4,900
Jun 11, 2024	64.50	64.50	64.50	64.50	60.06	-
Jun 10, 2024	64.00	65.00	64.00	64.50	60.06	9,900
Jun 7, 2024	62.75	62.75	62.75	62.75	58.43	-
Jun 6, 2024	62.50	63.00	62.00	62.75	58.43	24,100
Jun 5, 2024	62.25	62.75	62.25	62.75	58.43	12,600
Jun 4, 2024	63.50	63.75	61.50	62.25	57.96	58,400
May 31, 2024	61.75	61.75	61.75	61.75	57.50	-
May 30, 2024	61.75	61.75	61.75	61.75	57.50	-
May 29, 2024	62.00	62.00	61.50	61.75	57.50	3,100
May 28, 2024	62.25	62.50	61.75	61.75	57.50	29,900
May 27, 2024	61.75	61.75	61.75	61.75	57.50	-
May 24, 2024	61.75	61.75	61.75	61.75	57.50	-
May 23, 2024	62.00	62.00	61.50	61.75	57.50	5,200
May 21, 2024	62.00	62.00	62.00	62.00	57.73	-
May 20, 2024	62.00	62.00	62.00	62.00	57.73	-
May 17, 2024	61.75	62.00	61.25	62.00	57.73	5,400
May 16, 2024	62.50	62.50	62.50	62.50	58.20	-
May 15, 2024	62.50	62.50	62.50	62.50	58.20	-
May 14, 2024	62.00	62.75	62.00	62.50	58.20	13,900
May 13, 2024	62.00	62.50	61.25	62.00	57.73	20,700
May 10, 2024	62.50	62.50	61.75	62.25	57.96	10,100
May 9, 2024	62.50	62.50	61.75	62.25	57.96	19,500
May 8, 2024	62.50	62.50	62.00	62.50	58.20	5,100
May 7, 2024	62.50	62.50	62.50	62.50	58.20	-
May 3, 2024	62.25	62.50	61.50	62.50	58.20	4,200
May 2, 2024	62.00	62.00	62.00	62.00	57.73	-
Apr 30, 2024	62.00	62.00	62.00	62.00	57.73	-
Apr 29, 2024	61.50	62.00	61.50	62.00	57.73	14,000
Apr 26, 2024	61.00	61.75	61.00	61.75	57.50	9,300
Apr 25, 2024	61.50	61.50	61.25	61.50	57.26	1,500
Apr 24, 2024	61.25	61.25	61.25	61.25	57.03	-
Apr 23, 2024	61.00	61.25	60.50	61.25	57.03	2,600
Apr 22, 2024	61.00	61.50	59.75	61.50	57.26	5,400
Apr 19, 2024	60.00	60.00	60.00	60.00	55.87	-
Apr 18, 2024	60.00	60.00	60.00	60.00	55.87	-
Apr 17, 2024	61.00	61.50	59.75	60.00	55.87	19,100
Apr 11, 2024	62.50	62.50	61.50	62.00	57.73	10,800
Apr 10, 2024	61.25	62.75	61.25	62.50	58.20	46,700
Apr 9, 2024	60.00	60.00	60.00	60.00	55.87	-
Apr 5, 2024	60.50	60.50	60.00	60.00	55.87	4,400
Apr 4, 2024	60.00	60.00	60.00	60.00	55.87	-

SPG.BK Siam Pan Group Public Company Limited

12.60

0.00%

EASON.BK Eason & Co Public Company Limited

0.9900

-1.00%

PRAPAT.BK Peerapat Technology Public Company Limited

1.0900

-3.54%

BCT.BK Birla Carbon (Thailand) Public Company Limited

63.75

+8.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thai Mitsuwa Public Company Limited (TMW.BK)

Related Tickers