Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 8.35
-0.45 (-5.11%)
At close: Nov 18, 2025
BKK:MITSU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | -5.11% | 159,999 |
| Nov 17, 2025 | 8.75 | 8.90 | 8.75 | 8.80 | 8.80 | 0.57% | 74,219 |
| Nov 14, 2025 | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | -4.37% | 402,354 |
| Nov 13, 2025 | 9.10 | 9.20 | 9.05 | 9.15 | 9.15 | 1.10% | 142,828 |
| Nov 12, 2025 | 9.10 | 9.15 | 8.95 | 9.05 | 9.05 | -0.55% | 161,383 |
| Nov 11, 2025 | 9.25 | 9.25 | 9.05 | 9.10 | 9.10 | -1.62% | 587,792 |
| Nov 10, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -2.12% | 51,599 |
| Nov 7, 2025 | 9.50 | 9.50 | 9.25 | 9.45 | 9.45 | -3.08% | 118,371 |
| Nov 6, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 2.63% | 38,660 |
| Nov 5, 2025 | 9.20 | 9.50 | 9.10 | 9.50 | 9.50 | -3.55% | 137,408 |
| Nov 4, 2025 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | - | 150,364 |
| Nov 3, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.85 | 0.51% | 54,855 |
| Oct 31, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | 43,955 |
| Oct 30, 2025 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | 2.12% | 51,720 |
| Oct 29, 2025 | 9.60 | 9.60 | 9.40 | 9.45 | 9.45 | -0.53% | 193,624 |
| Oct 28, 2025 | 9.60 | 9.65 | 9.45 | 9.50 | 9.50 | -1.55% | 44,270 |
| Oct 27, 2025 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | 0.52% | 58,444 |
| Oct 24, 2025 | 9.50 | 9.65 | 9.45 | 9.60 | 9.60 | 1.59% | 98,809 |
| Oct 22, 2025 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | 2.16% | 46,667 |
| Oct 21, 2025 | 9.60 | 9.65 | 9.20 | 9.25 | 9.25 | -3.65% | 62,319 |
| Oct 20, 2025 | 9.40 | 9.60 | 9.35 | 9.60 | 9.60 | 4.35% | 101,230 |
| Oct 17, 2025 | 9.35 | 9.40 | 9.20 | 9.20 | 9.20 | - | 82,803 |
| Oct 16, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 2.79% | 14,860 |
| Oct 15, 2025 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 5.29% | 61,100 |
| Oct 14, 2025 | 8.60 | 8.65 | 8.50 | 8.50 | 8.50 | - | 164,438 |
| Oct 10, 2025 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -4.49% | 217,651 |
| Oct 9, 2025 | 9.10 | 9.15 | 8.85 | 8.90 | 8.90 | -2.20% | 122,640 |
| Oct 8, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 3.41% | 105,962 |
| Oct 7, 2025 | 9.00 | 9.05 | 8.80 | 8.80 | 8.80 | -1.12% | 94,184 |
| Oct 6, 2025 | 8.90 | 9.00 | 8.75 | 8.90 | 8.90 | 8.54% | 451,288 |
| Oct 3, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | - | 89,622 |
| Oct 2, 2025 | 8.15 | 8.20 | 8.05 | 8.20 | 8.20 | - | 92,399 |
| Oct 1, 2025 | 8.25 | 8.30 | 8.15 | 8.20 | 8.20 | -4.09% | 126,449 |
| Sep 30, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | 77,639 |
| Sep 29, 2025 | 8.40 | 8.55 | 8.35 | 8.55 | 8.55 | 1.79% | 62,606 |
| Sep 26, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.38 | - | 63,598 |
| Sep 25, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.38 | -0.59% | 89,663 |
| Sep 24, 2025 | 8.20 | 8.45 | 8.20 | 8.45 | 8.43 | 4.97% | 254,525 |
| Sep 23, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.03 | 1.26% | 70,223 |
| Sep 22, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.93 | -1.24% | 80,192 |
| Sep 19, 2025 | 8.05 | 8.05 | 7.80 | 8.05 | 8.03 | - | 107,197 |
| Sep 18, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.03 | -0.62% | 142,794 |
| Sep 17, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.08 | -1.82% | 216,335 |
| Sep 16, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 8.23 | 0.61% | 85,800 |
| Sep 15, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.18 | - | 28,389 |
| Sep 12, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 8.18 | 0.61% | 80,493 |
| Sep 11, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.13 | 0.62% | 64,572 |
| Sep 10, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.08 | - | 26,864 |
| Sep 9, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.08 | -0.61% | 156,414 |
| Sep 8, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.13 | 3.16% | 161,201 |