Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG23)
Thailand · Delayed Price · Currency is THB 3.220
-0.020 (-0.62%)
At close: Sep 16, 2026
BKK:MUFG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | - | -0.62% | 33 |
| Sep 15, 2026 | 3.18 | 3.26 | 3.16 | 3.24 | 3.24 | -1.82% | 86,214 |
| Sep 14, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 25,738 |
| Sep 11, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | 10,331 |
| Sep 10, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.92% | 2,124 |
| Sep 9, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 15,111 |
| Sep 8, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 45,394 |
| Sep 7, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 44,900 |
| Sep 4, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 81,611 |
| Sep 3, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 3.90% | 615 |
| Sep 2, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | - | 841 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 16,494 |
| Aug 31, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 131,944 |
| Aug 28, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 72,898 |
| Aug 27, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | -0.66% | 368 |
| Aug 26, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 4.11% | 300 |
| Aug 25, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 1.39% | 171 |
| Aug 24, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | -2.70% | 3,976 |
| Aug 21, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | - | 162,390 |
| Aug 20, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | -1.33% | 101,616 |
| Aug 19, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | -1.32% | 18,573 |
| Aug 18, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 8,515 |
| Aug 17, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 754 |
| Aug 14, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 0.65% | 22,305 |
| Aug 13, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 1,561 |
| Aug 11, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 1,264 |
| Aug 10, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | - | 9,823 |
| Aug 7, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 14,932 |
| Aug 6, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | 1.33% | 19,289 |
| Aug 5, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 49,511 |
| Aug 4, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -1.97% | 16,134 |
| Aug 3, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 0.66% | 1,201 |
| Jul 31, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 3.42% | 6,092 |
| Jul 30, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -6.41% | 23,549 |
| Jul 27, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 5,437 |
| Jul 24, 2026 | 3.14 | 3.18 | 3.08 | 3.16 | 3.16 | 0.64% | 2,870 |
| Jul 23, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 64,801 |
| Jul 22, 2026 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | 3.36% | 218 |
| Jul 21, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 25,073 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 411 |
| Jul 17, 2026 | 2.98 | 2.98 | 2.84 | 2.96 | 2.96 | -2.63% | 30,195 |
| Jul 16, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 13,891 |
| Jul 15, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 38,505 |
| Jul 14, 2026 | 2.98 | 3.06 | 2.94 | 3.04 | 3.04 | 3.40% | 27,937 |
| Jul 13, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 3.52% | 15,201 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | - | 7,674 |
| Jul 9, 2026 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | - | 14,197 |
| Jul 8, 2026 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | -0.70% | 41,621 |
| Jul 7, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | 2.88% | 11,396 |
| Jul 6, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 3,024 |