Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 5.05
+0.07 (1.41%)
At close: Oct 3, 2025
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | -1.39% | 481,517 |
| Oct 6, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | - | 316,758 |
| Oct 3, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.41% | 24,998 |
| Oct 2, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -2.35% | 104,982 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -2.86% | 113,088 |
| Sep 30, 2025 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 140,458 |
| Sep 29, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 19,530 |
| Sep 26, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.08 | 0.98% | 151,489 |
| Sep 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.03 | -0.97% | 94,839 |
| Sep 24, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.08 | 0.98% | 21,009 |
| Sep 23, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.03 | - | 44,719 |
| Sep 22, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.03 | - | 55,408 |
| Sep 19, 2025 | 5.00 | 5.15 | 4.98 | 5.10 | 5.03 | 2.82% | 202,003 |
| Sep 18, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.90 | - | 305,785 |
| Sep 17, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.90 | 0.40% | 9,956 |
| Sep 16, 2025 | 4.92 | 4.98 | 4.92 | 4.94 | 4.88 | 1.23% | 9,748 |
| Sep 15, 2025 | 4.92 | 4.94 | 4.88 | 4.88 | 4.82 | -0.41% | 122,427 |
| Sep 12, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.84 | -0.81% | 32,181 |
| Sep 11, 2025 | 4.98 | 4.98 | 4.92 | 4.94 | 4.88 | -2.18% | 90,728 |
| Sep 10, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 4.99 | 3.06% | 102,803 |
| Sep 9, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.84 | -1.21% | 321,087 |
| Sep 8, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.90 | 0.81% | 14,570 |
| Sep 5, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.86 | -0.40% | 57,065 |
| Sep 4, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.88 | 2.92% | 482,940 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.78 | 4.80 | 4.74 | -3.61% | 161,756 |
| Sep 2, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.92 | 0.81% | 60,539 |
| Sep 1, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.88 | -0.80% | 33,276 |
| Aug 29, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.92 | -1.39% | 101,035 |
| Aug 28, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 4.99 | 1.41% | 12,243 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.92 | -0.40% | 23,271 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.94 | -0.99% | 9,953 |
| Aug 25, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.99 | - | 6,010 |
| Aug 22, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.99 | 1.00% | 98,288 |
| Aug 21, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 4.94 | 0.40% | 15,421 |
| Aug 20, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.92 | 0.40% | 50,849 |
| Aug 19, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.90 | -1.78% | 120,146 |
| Aug 18, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.99 | -0.98% | 119,971 |
| Aug 15, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.03 | 4.08% | 394,205 |
| Aug 14, 2025 | 4.92 | 4.94 | 4.88 | 4.90 | 4.84 | 0.82% | 369,277 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.80 | 3.85% | 1,783,068 |
| Aug 8, 2025 | 4.72 | 4.74 | 4.66 | 4.68 | 4.62 | 1.30% | 359,880 |
| Aug 7, 2025 | 4.62 | 4.64 | 4.62 | 4.62 | 4.56 | 0.87% | 1,228,101 |
| Aug 6, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.52 | 0.44% | 109,785 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.50 | 0.44% | 122,683 |
| Aug 4, 2025 | 4.50 | 4.54 | 4.46 | 4.54 | 4.48 | -1.73% | 124,438 |
| Aug 1, 2025 | 4.64 | 4.66 | 4.60 | 4.62 | 4.56 | -0.43% | 54,851 |
| Jul 31, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.58 | 2.20% | 60,293 |
| Jul 30, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | 4.48 | 0.44% | 72,579 |
| Jul 29, 2025 | 4.54 | 4.56 | 4.52 | 4.52 | 4.46 | -4.64% | 100,064 |
| Jul 25, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | 4.68 | -1.25% | 149,850 |