Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 8.30
+0.05 (0.61%)
At close: Sep 24, 2026
BKK:MITSU19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | 0.61% | 54,132 |
| Sep 23, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 6,118 |
| Sep 22, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 4,274 |
| Sep 21, 2026 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | - | 10,544 |
| Sep 18, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 8,842 |
| Sep 17, 2026 | 8.25 | 8.35 | 8.20 | 8.30 | 8.30 | 3.75% | 106,040 |
| Sep 16, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 9,238 |
| Sep 15, 2026 | 7.95 | 8.15 | 7.80 | 8.05 | 8.05 | -1.23% | 171,868 |
| Sep 14, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 1.88% | 13,957 |
| Sep 11, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | -0.62% | 25,839 |
| Sep 10, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | -1.23% | 43,575 |
| Sep 9, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | 2.52% | 40,812 |
| Sep 8, 2026 | 8.05 | 8.10 | 7.90 | 7.95 | 7.95 | -2.45% | 93,570 |
| Sep 7, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 3.16% | 47,286 |
| Sep 4, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 21,247 |
| Sep 3, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.92% | 58,612 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | -3.70% | 197,177 |
| Sep 1, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 23,995 |
| Aug 31, 2026 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | -3.57% | 148,644 |
| Aug 28, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.82% | 69,348 |
| Aug 27, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.23% | 15,240 |
| Aug 26, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | 26,357 |
| Aug 25, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 33,893 |
| Aug 24, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 0.61% | 56,415 |
| Aug 21, 2026 | 8.05 | 8.20 | 8.05 | 8.15 | 8.15 | -3.55% | 104,549 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.45 | -1.74% | 40,708 |
| Aug 19, 2026 | 8.55 | 8.65 | 8.50 | 8.60 | 8.60 | -4.44% | 113,167 |
| Aug 18, 2026 | 9.05 | 9.10 | 8.95 | 9.00 | 9.00 | -0.55% | 119,749 |
| Aug 17, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1.69% | 272,165 |
| 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 |