Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand · Delayed Price · Currency is THB 8.10
-0.10 (-1.22%)
At close: May 25, 2026
BKK:MITSU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | - | -1.22% | 115,443 |
| 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 |
| Apr 20, 2026 | 9.10 | 9.25 | 9.05 | 9.15 | 9.15 | 2.23% | 177,498 |
| Apr 17, 2026 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | -3.24% | 256,871 |
| Apr 16, 2026 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | -4.15% | 121,645 |
| Apr 10, 2026 | 9.60 | 9.70 | 9.60 | 9.65 | 9.65 | -0.52% | 19,988 |
| Apr 9, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | -1.02% | 38,281 |
| Apr 8, 2026 | 9.70 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 26,654 |
| Apr 7, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -0.51% | 25,544 |
| Apr 3, 2026 | 9.75 | 9.85 | 9.75 | 9.75 | 9.75 | 0.52% | 28,183 |
| Apr 2, 2026 | 9.65 | 9.75 | 9.65 | 9.70 | 9.70 | 2.11% | 53,790 |
| Apr 1, 2026 | 9.30 | 9.50 | 9.25 | 9.50 | 9.50 | 7.95% | 57,147 |
| Mar 31, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -3.30% | 93,323 |
| Mar 30, 2026 | 8.95 | 9.10 | 8.90 | 9.10 | 9.10 | -2.97% | 65,081 |
| Mar 27, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.38 | 1.08% | 32,532 |
| Mar 26, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 9.28 | -1.06% | 38,883 |
| Mar 25, 2026 | 9.25 | 9.45 | 9.25 | 9.40 | 9.38 | 2.73% | 23,940 |
| Mar 24, 2026 | 9.20 | 9.20 | 9.00 | 9.15 | 9.13 | -2.66% | 51,554 |
| Mar 23, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.38 | -6.00% | 154,718 |
| Mar 20, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 9.98 | - | 21,809 |
| Mar 19, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 9.98 | -0.99% | 20,492 |
| Mar 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.08 | 1.51% | 55,372 |
| Mar 17, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.93 | 1.53% | 33,443 |
| Mar 16, 2026 | 9.60 | 9.80 | 9.55 | 9.80 | 9.78 | 2.08% | 23,462 |
| Mar 13, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.58 | - | 81,249 |
| Mar 12, 2026 | 9.40 | 9.60 | 9.35 | 9.60 | 9.58 | 3.78% | 85,082 |
| Mar 11, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.23 | -1.60% | 96,541 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.38 | 2.17% | 38,383 |
| Mar 9, 2026 | 6.80 | 9.30 | 6.80 | 9.20 | 9.18 | -4.66% | 124,121 |