Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 5.55
+0.30 (5.71%)
Last updated: Mar 5, 2026, 12:37 PM ICT
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -7.08% | 222,641 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -5.04% | 76,081 |
| Feb 27, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 17,310 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | 40,205 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 135,761 |
| Feb 24, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -1.69% | 32,884 |
| Feb 23, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 2,102 |
| Feb 20, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -3.28% | 39,782 |
| Feb 19, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 107,415 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 112,495 |
| Feb 17, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 91,784 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -2.48% | 100,813 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -3.97% | 136,689 |
| Feb 12, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 3.28% | 253,884 |
| Feb 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 101,430 |
| Feb 10, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 2.52% | 97,383 |
| Feb 9, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 120,043 |
| Feb 6, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 19,833 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 89,017 |
| Feb 4, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 56,293 |
| Feb 3, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 47,505 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 56,403 |
| Jan 30, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 1.77% | 74,358 |
| Jan 29, 2026 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 98,839 |
| Jan 28, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 23,087 |
| Jan 27, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 372,026 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 72,002 |
| Jan 23, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 5,949 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 17,344 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.45 | 5.60 | 5.60 | -1.75% | 143,994 |
| Jan 20, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 87,554 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 28,120 |
| Jan 16, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 47,446 |
| Jan 15, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 4.42% | 78,107 |
| Jan 14, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | 396,097 |
| Jan 13, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 2.83% | 223,532 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 42,036 |
| Jan 9, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 26,696 |
| Jan 8, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 8,397 |
| Jan 7, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 163,800 |
| Jan 6, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 2.97% | 623,461 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 48,882 |
| Dec 30, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 51,464 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 5,209 |
| Dec 26, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 3,746 |
| Dec 25, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 107 |
| Dec 24, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 25,903 |
| Dec 23, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 17,206 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | 21,768 |
| Dec 19, 2025 | 4.96 | 4.98 | 4.90 | 4.96 | 4.96 | 0.40% | 40,546 |