Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 6.10
+0.15 (2.52%)
Last updated: Feb 10, 2026, 1:16 PM ICT
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -1.20% | 23,534 |
| Dec 17, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | 20,170 |
| Dec 16, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 6,876 |
| Dec 15, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 3,913 |
| Dec 12, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | 60,089 |
| Dec 11, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -1.96% | 141,188 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 4,072 |
| Dec 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 50,247 |
| Dec 4, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 16,326 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 66,632 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 2.97% | 258,440 |
| Dec 1, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 85,474 |
| Nov 28, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 1,139 |
| Nov 27, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 44,646 |
| Nov 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 3.06% | 269,430 |