Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 6.30
-0.10 (-1.56%)
At close: May 25, 2026
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.54 | 3.70% | 95,211 |
| Mar 24, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.34 | 1.89% | 4,542 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.24 | -5.36% | 234,729 |
| Mar 20, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.54 | 0.90% | 67,673 |
| Mar 19, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.49 | - | 11,159 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | 1.83% | 65,909 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.39 | 0.93% | 53,883 |
| Mar 16, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.34 | - | 9,098 |
| Mar 13, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.34 | 0.93% | 51,004 |
| Mar 12, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.29 | -0.93% | 52,308 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.34 | -1.82% | 21,926 |
| Mar 10, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.44 | 0.92% | 38,039 |