Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 6.65
+0.10 (1.53%)
At close: Jun 15, 2026
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6.70 | 6.75 | 6.60 | 6.65 | 6.65 | 1.53% | 140,799 |
| Jun 12, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 166,112 |
| Jun 11, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -1.52% | 99,933 |
| Jun 10, 2026 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | 0.76% | 34,900 |
| Jun 9, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 61,719 |
| Jun 8, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | - | 70,538 |
| Jun 5, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 0.77% | 142,919 |
| Jun 4, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 4.00% | 57,030 |
| Jun 2, 2026 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 14,373 |
| May 29, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | - | 63,250 |
| May 28, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 68,690 |
| May 27, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -1.59% | 323,734 |
| May 26, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | - | 9,561 |
| May 25, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | 38,977 |
| May 22, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 25,394 |
| May 21, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 2.42% | 127,712 |
| May 20, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -3.13% | 579,788 |
| May 19, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 4.07% | 40,224 |
| May 18, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | 3.36% | 234,694 |
| May 15, 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | - | 44,846 |
| May 14, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 3,281 |
| May 13, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | 0.85% | 78,903 |
| May 12, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 21,104 |
| May 11, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 3.48% | 25,447 |
| May 8, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -3.36% | 45,166 |
| May 7, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 3.48% | 17,710 |
| May 6, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 3,975 |
| May 5, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 2,411 |
| Apr 30, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -2.54% | 18,875 |
| Apr 29, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 2,753 |
| Apr 28, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 2.63% | 59,890 |
| Apr 27, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | 8,859 |
| Apr 24, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 9,810 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 8,399 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 85,172 |
| Apr 21, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 35,871 |
| Apr 20, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 16,903 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | -1.69% | 27,403 |
| Apr 16, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 2.61% | 122,710 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | 15,303 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -1.71% | 8,570 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 1.74% | 7,757 |
| Apr 7, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 15,787 |
| Apr 3, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 10,578 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -2.59% | 10,911 |
| Apr 1, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 6.42% | 44,917 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 2,433 |
| Mar 30, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -1.59% | 2,078 |
| Mar 27, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | - | 9,613 |
| Mar 26, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | -0.89% | 852 |