Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand · Delayed Price · Currency is THB 5.85
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:28 AM ICT
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.70% | 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 |
| Mar 9, 2026 | 4.86 | 5.45 | 4.86 | 5.45 | 5.39 | -2.68% | 52,743 |
| Mar 6, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.54 | 0.90% | 6,399 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.49 | 5.71% | 142,925 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.19 | -7.08% | 222,641 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.59 | -5.04% | 76,081 |
| Feb 27, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.88 | 1.71% | 17,310 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.78 | 2.63% | 40,205 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.64 | -1.72% | 135,761 |
| Feb 24, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.73 | -1.69% | 32,884 |
| Feb 23, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.83 | - | 2,102 |
| Feb 20, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.83 | -3.28% | 39,782 |
| Feb 19, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.03 | - | 107,415 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.03 | 2.52% | 112,495 |
| Feb 17, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.88 | 0.85% | 91,784 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.83 | -2.48% | 100,813 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.98 | -3.97% | 136,689 |
| Feb 12, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.23 | 3.28% | 253,884 |
| Feb 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.03 | - | 101,430 |