Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 4.900
-0.040 (-0.81%)
At close: Sep 12, 2025
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | - | -0.81% | 32,181 |
| Sep 11, 2025 | 4.98 | 4.98 | 4.92 | 4.94 | - | -2.18% | 90,728 |
| Sep 10, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | - | 3.06% | 102,803 |
| Sep 9, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | - | -1.21% | 321,087 |
| Sep 8, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | - | 0.81% | 14,570 |
| Sep 5, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | - | -0.40% | 57,065 |
| Sep 4, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | - | 2.92% | 482,940 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.78 | 4.80 | - | -3.61% | 161,756 |
| Sep 2, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | - | 0.81% | 60,539 |
| Sep 1, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | - | -0.80% | 33,276 |
| Aug 29, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | - | -1.39% | 101,035 |
| Aug 28, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | - | 1.41% | 12,243 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | - | -0.40% | 23,271 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | - | -0.99% | 9,953 |
| Aug 25, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | - | - | 6,010 |
| Aug 22, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | - | 1.00% | 98,288 |
| Aug 21, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | - | 0.40% | 15,421 |
| Aug 20, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | - | 0.40% | 50,849 |
| Aug 19, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | - | -1.78% | 120,146 |
| Aug 18, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | - | -0.98% | 119,971 |
| Aug 15, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | - | 4.08% | 394,205 |
| Aug 14, 2025 | 4.92 | 4.94 | 4.88 | 4.90 | - | 0.82% | 369,277 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | - | 3.85% | 1,783,068 |
| Aug 8, 2025 | 4.72 | 4.74 | 4.66 | 4.68 | - | 1.30% | 359,880 |
| Aug 7, 2025 | 4.62 | 4.64 | 4.62 | 4.62 | - | 0.87% | 1,228,101 |
| Aug 6, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | - | 0.44% | 109,785 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | - | 0.44% | 122,683 |
| Aug 4, 2025 | 4.50 | 4.54 | 4.46 | 4.54 | - | -1.73% | 124,438 |
| Aug 1, 2025 | 4.64 | 4.66 | 4.60 | 4.62 | - | -0.43% | 54,851 |
| Jul 31, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | - | 2.20% | 60,293 |
| Jul 30, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | - | 0.44% | 72,579 |
| Jul 29, 2025 | 4.54 | 4.56 | 4.52 | 4.52 | - | -4.64% | 100,064 |
| Jul 25, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | - | -1.25% | 149,850 |
| Jul 24, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | - | 4.80% | 457,330 |
| Jul 23, 2025 | 4.60 | 4.62 | 4.54 | 4.58 | - | 5.05% | 607,946 |
| Jul 22, 2025 | 4.32 | 4.38 | 4.32 | 4.36 | - | 0.93% | 21,937 |
| Jul 21, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | - | 0.93% | 62,131 |
| Jul 18, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | - | -0.93% | 79,032 |
| Jul 17, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | - | - | 123,215 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | - | -2.70% | 131,053 |
| Jul 15, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | - | - | 155,716 |
| Jul 14, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | - | -0.45% | 151,848 |
| Jul 11, 2025 | 4.46 | 4.50 | 4.44 | 4.46 | - | 1.36% | 74,325 |
| Jul 9, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | - | 0.92% | 13,828 |
| Jul 8, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | - | -0.91% | 84,313 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | - | -1.79% | 172,250 |
| Jul 4, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | - | 0.45% | 54,958 |
| Jul 3, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | - | -0.45% | 16,085 |
| Jul 2, 2025 | 4.48 | 4.48 | 4.44 | 4.48 | - | -0.44% | 7,122 |
| Jul 1, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | - | 0.45% | 66,886 |