Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 7.95
+0.10 (1.27%)
At close: Oct 14, 2026
BKK:MITSU19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.43 | -1.74% | 40,708 |
| Aug 19, 2026 | 8.55 | 8.65 | 8.50 | 8.60 | 8.58 | -4.44% | 113,167 |
| Aug 18, 2026 | 9.05 | 9.10 | 8.95 | 9.00 | 8.97 | -0.55% | 119,749 |
| Aug 17, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.02 | 1.69% | 272,165 |
| Aug 14, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.87 | 1.14% | 65,100 |
| Aug 13, 2026 | 8.65 | 8.90 | 8.60 | 8.80 | 8.77 | 5.39% | 199,092 |
| Aug 11, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.33 | -0.60% | 6,559 |
| Aug 10, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.38 | -0.59% | 20,717 |
| Aug 7, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.43 | 0.60% | 29,325 |
| Aug 6, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.38 | -1.18% | 145,518 |
| Aug 5, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 8.48 | -1.16% | 197,982 |
| Aug 4, 2026 | 7.90 | 8.80 | 7.90 | 8.60 | 8.58 | 6.83% | 1,441,440 |