Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 7.55
-0.30 (-3.82%)
At close: Sep 24, 2026
BKK:MUFG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -3.82% | 22,112 |
| Sep 23, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 29,569 |
| Sep 22, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 45,099 |
| Sep 21, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 38,023 |
| Sep 18, 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | -1.27% | 76,204 |
| Sep 17, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 45,709 |
| Sep 16, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 50,121 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 67,483 |
| Sep 14, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.90% | 79,899 |
| Sep 11, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 112,959 |
| Sep 10, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 2.60% | 16,439 |
| Sep 9, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -2.53% | 41,726 |
| Sep 8, 2026 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 62,756 |
| Sep 7, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 25,601 |
| Sep 4, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | - | 78,070 |
| Sep 3, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 1.94% | 112,556 |
| Sep 2, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | - | 170,354 |
| Sep 1, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.65% | 18,035 |
| Aug 31, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | 69,973 |
| Aug 28, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 1.34% | 89,952 |
| Aug 27, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 10,342 |
| Aug 26, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.05% | 65,259 |
| Aug 25, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 20,577 |
| Aug 24, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 8,960 |
| Aug 21, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | 55,350 |
| Aug 20, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -2.04% | 145,796 |
| Aug 19, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -2.65% | 78,653 |
| Aug 18, 2026 | 7.65 | 7.70 | 7.55 | 7.55 | 7.55 | -0.66% | 9,594 |
| Aug 17, 2026 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | 16,437 |
| Aug 14, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | - | 31,863 |
| Aug 13, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 5.48% | 115,753 |
| Aug 11, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | 13,381 |
| Aug 10, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -2.00% | 53,738 |
| Aug 7, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 9,894 |
| Aug 6, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | - | 11,516 |
| Aug 5, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 144,941 |
| Aug 4, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | -3.90% | 97,754 |
| Aug 3, 2026 | 7.35 | 7.75 | 7.35 | 7.70 | 7.70 | 3.36% | 60,095 |
| Jul 31, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 2.76% | 22,368 |
| Jul 30, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | -7.64% | 176,307 |
| Jul 27, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 14,131 |
| Jul 24, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 107,128 |
| Jul 23, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 87,798 |
| Jul 22, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 2.68% | 55,946 |
| Jul 21, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.45 | 3.47% | 375,232 |
| Jul 20, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 31,732 |
| Jul 17, 2026 | 7.25 | 7.30 | 7.10 | 7.30 | 7.30 | -3.31% | 280,070 |
| Jul 16, 2026 | 7.65 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | 55,652 |
| Jul 15, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 3.36% | 63,902 |
| Jul 14, 2026 | 7.35 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 90,063 |