Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 7.85
+0.10 (1.29%)
At close: Jul 3, 2026
BKK:MITSU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 1.29% | 111,200 |
| Jul 2, 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 7.75 | 0.65% | 89,850 |
| Jul 1, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 1.99% | 33,310 |
| Jun 30, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | - | 105,368 |
| Jun 29, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 2.72% | 75,345 |
| Jun 26, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | -2.65% | 68,863 |
| Jun 25, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | -2.58% | 109,447 |
| Jun 24, 2026 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | 3.33% | 29,742 |
| Jun 23, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -5.66% | 121,472 |
| Jun 22, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 68,228 |
| Jun 19, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | -1.85% | 138,482 |
| Jun 18, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | 3.18% | 223,451 |
| Jun 17, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | 1.95% | 78,290 |
| Jun 16, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | 2.67% | 77,103 |
| Jun 15, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 2.74% | 136,194 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | 78,168 |
| Jun 11, 2026 | 7.10 | 7.25 | 7.00 | 7.20 | 7.20 | -2.70% | 55,880 |
| Jun 10, 2026 | 7.40 | 7.45 | 7.25 | 7.40 | 7.40 | -0.67% | 144,515 |
| Jun 9, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -1.97% | 84,376 |
| Jun 8, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -2.56% | 90,125 |
| Jun 5, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | 1.96% | 133,596 |
| Jun 4, 2026 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | 4.08% | 247,936 |
| Jun 2, 2026 | 7.10 | 7.35 | 6.95 | 7.35 | 7.35 | -6.37% | 526,242 |
| May 29, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | -0.63% | 80,760 |
| May 28, 2026 | 7.90 | 7.95 | 7.75 | 7.90 | 7.90 | -1.86% | 313,628 |
| May 27, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | -1.23% | 82,640 |
| May 26, 2026 | 8.20 | 8.30 | 8.15 | 8.15 | 8.15 | 0.62% | 123,776 |
| May 25, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | -1.22% | 171,576 |
| May 22, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 45,759 |
| May 21, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | -1.81% | 192,792 |
| May 20, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | -2.35% | 188,581 |
| May 19, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | -0.58% | 93,214 |
| May 18, 2026 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 1.79% | 81,337 |
| May 15, 2026 | 8.40 | 8.45 | 8.30 | 8.40 | 8.40 | -2.33% | 1,548,908 |
| May 14, 2026 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | -5.49% | 379,440 |
| May 13, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 2.25% | 202,879 |
| May 12, 2026 | 8.85 | 8.95 | 8.40 | 8.90 | 8.90 | -2.20% | 408,646 |
| May 11, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | -2.67% | 181,960 |
| May 8, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | -0.53% | 50,719 |
| May 7, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | -2.08% | 41,303 |
| May 6, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.59% | 69,525 |
| May 5, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -0.53% | 14,443 |
| Apr 30, 2026 | 9.40 | 9.50 | 9.25 | 9.50 | 9.50 | -3.06% | 146,642 |
| Apr 29, 2026 | 9.75 | 9.85 | 9.75 | 9.80 | 9.80 | 1.03% | 6,734 |
| Apr 28, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | 1.57% | 107,863 |
| Apr 27, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -1.55% | 43,769 |
| Apr 24, 2026 | 9.65 | 9.75 | 9.55 | 9.70 | 9.70 | - | 47,749 |
| Apr 23, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 4.86% | 160,957 |
| Apr 22, 2026 | 9.05 | 9.25 | 8.95 | 9.25 | 9.25 | 0.54% | 146,103 |
| Apr 21, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 38,493 |