Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG23)
Thailand · Delayed Price · Currency is THB 3.080
+0.040 (1.32%)
Last updated: Oct 5, 2026, 12:36 PM ICT
BKK:MUFG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 1.32% | 5,320 |
| Oct 2, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -2.56% | 11,851 |
| Oct 1, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | -2.50% | 35,270 |
| Sep 30, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 146,838 |
| Sep 29, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | -2.61% | 4,125 |
| Sep 28, 2026 | 3.14 | 3.26 | 3.14 | 3.24 | 3.20 | 3.18% | 23,695 |
| Sep 25, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.10 | 2.61% | 49,621 |
| Sep 24, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.03 | -1.92% | 21,932 |
| Sep 23, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.08 | -0.64% | 12,601 |
| Sep 22, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.10 | 1.95% | 61,292 |
| Sep 21, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.05 | 0.65% | 16,994 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.03 | -4.97% | 3,231,411 |
| Sep 17, 2026 | 3.18 | 3.22 | 3.14 | 3.22 | 3.18 | - | 44,412 |
| Sep 16, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.18 | -0.62% | 1,307 |
| Sep 15, 2026 | 3.18 | 3.26 | 3.16 | 3.24 | 3.20 | -1.82% | 86,214 |
| Sep 14, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.26 | 1.85% | 25,738 |
| Sep 11, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.20 | 1.89% | 10,331 |
| Sep 10, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.14 | 1.92% | 2,124 |
| Sep 9, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.08 | -1.27% | 15,111 |
| Sep 8, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.12 | -1.25% | 45,394 |
| Sep 7, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.16 | -0.62% | 44,900 |
| Sep 4, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.18 | 0.62% | 81,611 |
| Sep 3, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.16 | 3.90% | 615 |
| Sep 2, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.05 | - | 841 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.05 | - | 16,494 |
| Aug 31, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.05 | 1.32% | 131,944 |
| Aug 28, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.01 | 0.66% | 72,898 |
| Aug 27, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 2.99 | -0.66% | 368 |
| Aug 26, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.01 | 4.11% | 300 |
| Aug 25, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.89 | 1.39% | 171 |
| Aug 24, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.85 | -2.70% | 3,976 |
| Aug 21, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.93 | - | 162,390 |
| Aug 20, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.93 | -1.33% | 101,616 |
| Aug 19, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 2.97 | -1.32% | 18,573 |
| Aug 18, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.01 | -0.65% | 8,515 |
| Aug 17, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.03 | -0.65% | 754 |
| Aug 14, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.05 | 0.65% | 22,305 |
| Aug 13, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.03 | 2.68% | 1,561 |
| Aug 11, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.95 | -0.67% | 1,264 |
| Aug 10, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 2.97 | - | 9,823 |
| Aug 7, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.97 | -1.32% | 14,932 |
| Aug 6, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 3.01 | 1.33% | 19,289 |
| Aug 5, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 2.97 | 0.67% | 49,511 |
| Aug 4, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.95 | -1.97% | 16,134 |
| Aug 3, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.01 | 0.66% | 1,201 |
| Jul 31, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 2.99 | 3.42% | 6,092 |
| Jul 30, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.89 | -6.41% | 23,549 |
| Jul 27, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.08 | -1.27% | 5,437 |
| Jul 24, 2026 | 3.14 | 3.18 | 3.08 | 3.16 | 3.12 | 0.64% | 2,870 |
| Jul 23, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.10 | 1.95% | 64,801 |