Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 10.30
+0.40 (4.04%)
At close: Feb 10, 2026
BKK:MITSU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.85 | 9.95 | 9.80 | 9.90 | 9.90 | 1.54% | 120,215 |
| Feb 6, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | 46,605 |
| Feb 5, 2026 | 9.50 | 9.60 | 9.35 | 9.60 | 9.60 | - | 56,219 |
| Feb 4, 2026 | 9.40 | 9.65 | 9.35 | 9.60 | 9.60 | 1.59% | 88,015 |
| Feb 3, 2026 | 9.25 | 9.50 | 9.25 | 9.45 | 9.45 | 2.16% | 190,016 |
| Feb 2, 2026 | 9.30 | 9.35 | 9.15 | 9.25 | 9.25 | -0.54% | 154,066 |
| Jan 30, 2026 | 9.15 | 9.30 | 9.10 | 9.30 | 9.30 | 0.54% | 16,566 |
| Jan 29, 2026 | 9.25 | 9.30 | 9.20 | 9.25 | 9.25 | 2.78% | 55,440 |
| Jan 28, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -2.17% | 79,319 |
| Jan 27, 2026 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | -1.08% | 23,005 |
| Jan 26, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 3.33% | 58,608 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 102,099 |
| Jan 22, 2026 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | -1.06% | 42,974 |
| Jan 21, 2026 | 9.45 | 9.50 | 9.40 | 9.40 | 9.40 | -0.53% | 73,152 |
| Jan 20, 2026 | 9.50 | 9.60 | 9.45 | 9.45 | 9.45 | -2.07% | 63,637 |
| Jan 19, 2026 | 9.50 | 9.65 | 9.45 | 9.65 | 9.65 | 3.21% | 89,554 |
| Jan 16, 2026 | 9.35 | 9.35 | 9.20 | 9.35 | 9.35 | -2.60% | 104,888 |
| Jan 15, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 3.23% | 117,109 |
| Jan 14, 2026 | 9.25 | 9.30 | 9.15 | 9.30 | 9.30 | 5.68% | 100,284 |
| Jan 13, 2026 | 8.75 | 8.90 | 8.70 | 8.80 | 8.80 | 2.33% | 84,395 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 18,722 |
| Jan 9, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | -0.58% | 12,751 |
| Jan 8, 2026 | 8.40 | 8.65 | 8.40 | 8.60 | 8.60 | 4.24% | 44,442 |
| Jan 7, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -3.51% | 73,828 |
| Jan 6, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 3.01% | 48,259 |
| Jan 5, 2026 | 8.30 | 8.40 | 8.25 | 8.30 | 8.30 | 6.41% | 169,781 |
| Dec 30, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | 19,440 |
| Dec 29, 2025 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 40,919 |
| Dec 26, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 12,401 |
| Dec 25, 2025 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 42,381 |
| Dec 24, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 22,144 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 22,731 |
| Dec 22, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -1.27% | 65,365 |
| Dec 19, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 1.94% | 42,670 |
| Dec 18, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | -1.90% | 202,653 |
| Dec 17, 2025 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | -3.07% | 137,329 |
| Dec 16, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -1.81% | 67,766 |
| Dec 15, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | -2.35% | 17,440 |
| Dec 12, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 3.03% | 7,914 |
| Dec 11, 2025 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -5.17% | 75,960 |
| Dec 9, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | - | 86,349 |
| Dec 8, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 3.57% | 56,799 |
| Dec 4, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 5.00% | 92,666 |
| Dec 3, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 136,156 |
| Dec 2, 2025 | 7.95 | 8.05 | 7.90 | 8.00 | 8.00 | - | 37,070 |
| Dec 1, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -2.44% | 54,204 |
| Nov 28, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 67,535 |
| Nov 27, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -1.83% | 45,958 |
| Nov 26, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 2.50% | 67,407 |
| Nov 25, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.84% | 81,902 |