Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 8.90
+0.10 (1.14%)
At close: Aug 14, 2026
BKK:MITSU19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | 1.14% | 65,100 |
| Aug 13, 2026 | 8.65 | 8.90 | 8.60 | 8.80 | 8.80 | 5.39% | 199,092 |
| Aug 11, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | 6,559 |
| Aug 10, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | -0.59% | 20,717 |
| Aug 7, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 0.60% | 29,325 |
| Aug 6, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | -1.18% | 145,518 |
| Aug 5, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 8.50 | -1.16% | 197,982 |
| Aug 4, 2026 | 7.90 | 8.80 | 7.90 | 8.60 | 8.60 | 6.83% | 1,441,440 |
| Aug 3, 2026 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | 1.90% | 57,834 |
| Jul 31, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 2.60% | 63,507 |
| Jul 30, 2026 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -3.75% | 51,239 |
| Jul 27, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -1.23% | 44,067 |
| Jul 24, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | - | 48,576 |
| Jul 23, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 173,178 |
| Jul 22, 2026 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 1.89% | 71,330 |
| Jul 21, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 3.25% | 138,993 |
| Jul 20, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 13,135 |
| Jul 17, 2026 | 7.70 | 7.75 | 7.55 | 7.65 | 7.65 | -4.37% | 137,706 |
| Jul 16, 2026 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | 0.63% | 72,326 |
| Jul 15, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 20,604 |
| Jul 14, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | - | 51,785 |
| Jul 13, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | -1.89% | 167,385 |
| Jul 10, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 83,867 |
| Jul 9, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 81,757 |
| Jul 8, 2026 | 8.05 | 8.10 | 7.90 | 7.95 | 7.95 | -3.05% | 110,798 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 100,997 |
| Jul 6, 2026 | 8.25 | 8.45 | 8.20 | 8.40 | 8.40 | 7.01% | 395,939 |
| 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 |