Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 8.25
+0.45 (5.77%)
Last updated: Aug 5, 2025
BKK:MITSU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.15 | 8.40 | 7.95 | 8.40 | - | 7.69% | 597,382 |
| Aug 4, 2025 | 7.75 | 7.80 | 7.70 | 7.80 | - | - | 64,179 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | - | -1.89% | 130,458 |
| Jul 31, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | - | 1.27% | 86,062 |
| Jul 30, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | - | 2.61% | 230,007 |
| Jul 29, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | - | -3.16% | 236,682 |
| Jul 25, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | - | -1.25% | 48,760 |
| Jul 24, 2025 | 7.95 | 8.00 | 7.85 | 8.00 | - | 7.38% | 189,282 |
| Jul 23, 2025 | 7.55 | 7.55 | 7.35 | 7.45 | - | -1.32% | 107,492 |
| Jul 22, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | - | 7.09% | 193,568 |
| Jul 21, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | - | - | 20,396 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.00 | 7.05 | - | -1.40% | 87,031 |
| Jul 17, 2025 | 7.10 | 7.15 | 7.00 | 7.15 | - | -1.38% | 122,002 |
| Jul 16, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | - | -0.68% | 66,425 |
| Jul 15, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | - | -0.68% | 96,085 |
| Jul 14, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | - | 5.00% | 122,572 |
| Jul 11, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | - | -4.76% | 440,380 |
| Jul 9, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | - | -3.29% | 100,937 |
| Jul 8, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | - | -0.65% | 82,607 |
| Jul 7, 2025 | 7.65 | 7.70 | 7.55 | 7.65 | - | 1.32% | 18,556 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.50 | 7.55 | - | -0.66% | 371,166 |
| Jul 3, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | - | -4.40% | 214,635 |
| Jul 2, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | - | -3.64% | 221,097 |
| Jul 1, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | - | 1.85% | 90,108 |
| Jun 30, 2025 | 8.30 | 8.35 | 8.05 | 8.10 | - | -1.22% | 197,107 |
| Jun 27, 2025 | 8.20 | 8.35 | 8.15 | 8.20 | - | 3.14% | 55,992 |
| Jun 26, 2025 | 7.85 | 7.95 | 7.75 | 7.95 | - | 2.58% | 71,417 |
| Jun 25, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | - | -0.64% | 34,688 |
| Jun 24, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | - | 0.65% | 16,443 |
| Jun 23, 2025 | 7.95 | 7.95 | 7.70 | 7.75 | - | -1.90% | 68,519 |
| Jun 20, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | - | -0.63% | 12,593 |
| Jun 19, 2025 | 8.00 | 8.15 | 7.95 | 7.95 | - | 0.63% | 58,747 |
| Jun 18, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | - | -3.07% | 30,171 |
| Jun 17, 2025 | 8.05 | 8.15 | 8.00 | 8.15 | - | - | 9,597 |
| Jun 16, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | - | 1.24% | 67,701 |
| Jun 13, 2025 | 7.90 | 8.05 | 7.85 | 8.05 | - | 3.87% | 162,533 |
| Jun 12, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | - | 4.03% | 119,452 |
| Jun 11, 2025 | 7.50 | 7.50 | 7.30 | 7.45 | - | -4.49% | 409,256 |
| Jun 10, 2025 | 7.85 | 7.85 | 7.65 | 7.80 | - | -1.89% | 10,969 |
| Jun 9, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | - | - | 4,653 |
| Jun 6, 2025 | 7.80 | 7.95 | 7.75 | 7.95 | - | 3.25% | 143,121 |
| Jun 5, 2025 | 7.65 | 7.70 | 7.50 | 7.70 | - | 0.65% | 24,578 |
| Jun 4, 2025 | 7.65 | 7.80 | 7.60 | 7.65 | - | - | 2,192,738 |
| May 30, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | - | 2.00% | 12,851 |
| May 29, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | - | 0.67% | 21,958 |
| May 28, 2025 | 7.60 | 7.60 | 7.40 | 7.45 | - | -1.32% | 143,359 |
| May 27, 2025 | 7.40 | 7.55 | 7.35 | 7.55 | - | 3.42% | 27,625 |
| May 26, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | - | -0.68% | 3,438 |
| May 23, 2025 | 7.35 | 7.40 | 7.20 | 7.35 | - | 4.26% | 175,333 |
| May 22, 2025 | 6.70 | 7.05 | 6.60 | 7.05 | - | 2.17% | 104,899 |