Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 9.05
+0.25 (2.84%)
Last updated: Oct 8, 2025, 12:44 PM ICT
BKK:MITSU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 7.80 | 7.90 | 7.75 | 7.90 | 7.88 | 1.28% | 259,275 |
| Sep 4, 2025 | 7.75 | 7.80 | 7.70 | 7.80 | 7.78 | 1.30% | 90,161 |
| Sep 3, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.68 | -6.10% | 872,717 |
| Sep 2, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.18 | -1.20% | 94,977 |
| Sep 1, 2025 | 8.25 | 8.30 | 8.20 | 8.30 | 8.28 | -0.60% | 45,671 |
| Aug 29, 2025 | 8.35 | 8.35 | 8.30 | 8.35 | 8.33 | -1.18% | 43,456 |
| Aug 28, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.43 | 1.81% | 147,887 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.28 | -0.60% | 15,384 |
| Aug 26, 2025 | 8.35 | 8.35 | 8.25 | 8.35 | 8.33 | -0.60% | 257,260 |
| Aug 25, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.38 | -0.59% | 38,111 |
| Aug 22, 2025 | 8.45 | 8.50 | 8.35 | 8.45 | 8.43 | - | 54,721 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.43 | -0.59% | 6,836 |
| Aug 20, 2025 | 8.45 | 8.50 | 8.35 | 8.50 | 8.48 | -1.73% | 268,509 |
| Aug 19, 2025 | 8.60 | 8.70 | 8.60 | 8.65 | 8.63 | 0.58% | 25,574 |
| Aug 18, 2025 | 8.80 | 8.80 | 8.55 | 8.60 | 8.58 | -0.58% | 102,962 |
| Aug 15, 2025 | 8.60 | 8.65 | 8.50 | 8.65 | 8.63 | 0.58% | 23,370 |
| Aug 14, 2025 | 8.65 | 8.65 | 8.50 | 8.60 | 8.58 | -3.37% | 206,007 |
| Aug 13, 2025 | 8.90 | 9.00 | 8.85 | 8.90 | 8.88 | 5.33% | 96,565 |
| Aug 8, 2025 | 8.50 | 8.60 | 8.40 | 8.45 | 8.43 | -0.59% | 56,241 |
| Aug 7, 2025 | 8.65 | 8.65 | 8.45 | 8.50 | 8.48 | -1.73% | 68,699 |
| Aug 6, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.63 | 2.98% | 956,015 |
| Aug 5, 2025 | 8.15 | 8.40 | 7.95 | 8.40 | 8.38 | 7.69% | 597,382 |
| Aug 4, 2025 | 7.75 | 7.80 | 7.70 | 7.80 | 7.78 | - | 64,179 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.78 | -1.89% | 130,458 |
| Jul 31, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.93 | 1.27% | 86,062 |
| Jul 30, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | 7.83 | 2.61% | 230,007 |
| Jul 29, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.63 | -3.16% | 236,682 |
| Jul 25, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | 7.88 | -1.25% | 48,760 |