Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 9.60
+0.30 (3.23%)
Last updated: Mar 5, 2026, 1:08 PM ICT
BKK:MITSU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.20 | 10.20 | 9.05 | 9.30 | 9.30 | -9.71% | 248,000 |
| Mar 2, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 3.52% | 97,338 |
| Feb 27, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 1.53% | 17,734 |
| Feb 26, 2026 | 9.80 | 9.90 | 9.75 | 9.80 | 9.80 | 3.16% | 31,031 |
| Feb 25, 2026 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | -1.04% | 28,936 |
| Feb 24, 2026 | 9.75 | 9.75 | 9.55 | 9.60 | 9.60 | -1.54% | 81,676 |
| Feb 23, 2026 | 9.95 | 9.95 | 9.70 | 9.75 | 9.75 | -2.01% | 107,867 |
| Feb 20, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 43,114 |
| Feb 19, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -1.96% | 52,801 |
| Feb 18, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 3.55% | 39,524 |
| Feb 17, 2026 | 9.65 | 9.90 | 9.65 | 9.85 | 9.85 | -2.48% | 257,773 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 34,553 |
| Feb 13, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 48,955 |
| Feb 12, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -2.88% | 60,258 |
| Feb 11, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 29,217 |
| Feb 10, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 4.04% | 190,378 |
| 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 |