Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 7.75
-0.05 (-0.64%)
At close: Jul 24, 2026
BKK:MUFG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |