Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 7.25
0.00 (0.00%)
At close: Nov 3, 2026
BKK:MITSU19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 10,371 |
| Nov 2, 2026 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -1.36% | 33,337 |
| Oct 30, 2026 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | -2.00% | 32,855 |
| Oct 29, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | -1.96% | 32,689 |
| Oct 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 29,383 |
| Oct 27, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | 0.66% | 22,482 |
| Oct 26, 2026 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -4.43% | 66,767 |
| Oct 22, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 1,809 |
| Oct 21, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 8,288 |
| Oct 20, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | -1.86% | 14,948 |
| Oct 19, 2026 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | 4.55% | 10,521 |
| Oct 15, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | -3.14% | 54,230 |
| Oct 14, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 28,462 |
| Oct 12, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 3,606 |
| Oct 9, 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | -1.27% | 9,308 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -2.47% | 74,685 |
| Oct 7, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | 6,654 |
| Oct 6, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -2.41% | 39,549 |
| Oct 5, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | 20,113 |
| Oct 2, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 14,932 |
| Oct 1, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | -0.61% | 23,899 |
| Sep 30, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 20,938 |
| Sep 29, 2026 | 8.15 | 8.20 | 8.05 | 8.15 | 8.15 | -1.52% | 14,533 |
| Sep 28, 2026 | 8.30 | 8.40 | 8.25 | 8.30 | 8.28 | 0.61% | 27,708 |
| Sep 25, 2026 | 8.30 | 8.35 | 8.20 | 8.25 | 8.23 | -0.60% | 51,970 |
| Sep 24, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.28 | 0.61% | 54,132 |
| Sep 23, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.23 | -0.60% | 6,118 |
| Sep 22, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.28 | 0.61% | 4,274 |
| Sep 21, 2026 | 8.25 | 8.30 | 8.15 | 8.25 | 8.23 | - | 10,544 |
| Sep 18, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.23 | -0.60% | 8,842 |
| Sep 17, 2026 | 8.25 | 8.35 | 8.20 | 8.30 | 8.28 | 3.75% | 106,040 |
| Sep 16, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 7.98 | -0.62% | 9,238 |
| Sep 15, 2026 | 7.95 | 8.15 | 7.80 | 8.05 | 8.03 | -1.23% | 171,868 |
| Sep 14, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.13 | 1.87% | 13,957 |
| Sep 11, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 7.98 | -0.62% | 25,839 |
| Sep 10, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.03 | -1.23% | 43,575 |
| Sep 9, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 8.13 | 2.52% | 40,812 |
| Sep 8, 2026 | 8.05 | 8.10 | 7.90 | 7.95 | 7.93 | -2.45% | 93,570 |
| Sep 7, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.13 | 3.16% | 47,286 |
| Sep 4, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.88 | -0.63% | 21,247 |
| Sep 3, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.93 | 1.92% | 58,612 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.78 | -3.70% | 197,177 |
| Sep 1, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.08 | - | 23,995 |
| Aug 31, 2026 | 8.10 | 8.20 | 8.05 | 8.10 | 8.08 | -3.57% | 148,644 |
| Aug 28, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.38 | 1.82% | 69,348 |
| Aug 27, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.23 | 1.23% | 15,240 |
| Aug 26, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.13 | -0.61% | 26,357 |
| Aug 25, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.18 | - | 33,893 |
| Aug 24, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.18 | 0.61% | 56,415 |
| Aug 21, 2026 | 8.05 | 8.20 | 8.05 | 8.15 | 8.13 | -3.55% | 104,549 |