Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 7.70
0.00 (0.00%)
At close: Aug 14, 2026
BKK:MUFG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | 2.10% | 31,488 |
| Jul 10, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 14,592 |
| Jul 9, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 59,494 |
| Jul 8, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 336,878 |
| Jul 7, 2026 | 7.20 | 7.25 | 7.05 | 7.15 | 7.15 | 2.88% | 84,042 |
| Jul 6, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 23,751 |
| Jul 3, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1.47% | 18,086 |
| Jul 2, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 2.26% | 42,612 |
| Jul 1, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 4,608 |
| Jun 30, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | - | 8,262 |
| Jun 29, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 36,160 |
| Jun 26, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 6,432 |
| Jun 25, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 1.52% | 52,689 |
| Jun 24, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | 32,670 |
| Jun 23, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 119,273 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 17,771 |
| Jun 19, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | -2.17% | 138,103 |
| Jun 18, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 4.55% | 175,383 |
| Jun 17, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | 0.76% | 240,953 |
| Jun 16, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 83,340 |
| 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 |