Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 7.35
+0.10 (1.38%)
At close: Nov 3, 2026
BKK:MUFG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 33,980 |
| Nov 2, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | -1.36% | 98,093 |
| Oct 30, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 9,859 |
| Oct 29, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 1.38% | 77,657 |
| Oct 28, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | 56,719 |
| Oct 27, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | 55,800 |
| Oct 26, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | 59,376 |
| Oct 22, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | 33,367 |
| Oct 21, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | 51,619 |
| Oct 20, 2026 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -3.38% | 94,600 |
| Oct 19, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 1.37% | 33,136 |
| Oct 15, 2026 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | 157,975 |
| Oct 14, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 41,247 |
| Oct 12, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 18,417 |
| Oct 9, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 16,617 |
| Oct 8, 2026 | 7.50 | 7.55 | 7.40 | 7.40 | 7.40 | -4.52% | 126,061 |
| Oct 7, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | -0.64% | 7,394 |
| Oct 6, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 1.30% | 11,010 |
| Oct 5, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 14,058 |
| Oct 2, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -1.30% | 60,092 |
| Oct 1, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | -2.53% | 30,069 |
| Sep 30, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.94% | 12,670 |
| Sep 29, 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | -1.50% | 24,167 |
| Sep 28, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.87 | 0.63% | 12,109 |
| Sep 25, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.82 | 4.64% | 27,248 |
| Sep 24, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.47 | -3.82% | 22,112 |
| Sep 23, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.77 | 0.64% | 29,569 |
| Sep 22, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.72 | 1.30% | 45,099 |
| Sep 21, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.62 | -0.65% | 38,023 |
| Sep 18, 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 7.67 | -1.27% | 76,204 |
| Sep 17, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.77 | -0.63% | 45,709 |
| Sep 16, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.82 | - | 50,121 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.82 | -1.86% | 67,483 |
| Sep 14, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.97 | 1.90% | 79,899 |
| Sep 11, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.82 | - | 112,959 |
| Sep 10, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.82 | 2.60% | 16,439 |
| Sep 9, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.62 | -2.53% | 41,726 |
| Sep 8, 2026 | 7.90 | 8.00 | 7.85 | 7.90 | 7.82 | - | 62,756 |
| Sep 7, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.82 | - | 25,601 |
| Sep 4, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.82 | - | 78,070 |
| Sep 3, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.82 | 1.94% | 112,556 |
| Sep 2, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.67 | - | 170,354 |
| Sep 1, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.67 | 0.65% | 18,035 |
| Aug 31, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.62 | 1.99% | 69,973 |
| Aug 28, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.47 | 1.34% | 89,952 |
| Aug 27, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.37 | - | 10,342 |
| Aug 26, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.37 | 2.05% | 65,259 |
| Aug 25, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.22 | 0.69% | 20,577 |
| Aug 24, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.18 | - | 8,960 |
| Aug 21, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.18 | 0.69% | 55,350 |