BKK:MUFG23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.66	2.66	2.64	2.64	2.64	-	503,126
Jun 4, 2026	2.54	2.64	2.54	2.64	2.64	2.33%	668,813
Jun 2, 2026	2.48	2.58	2.46	2.58	2.58	4.03%	8,344
May 29, 2026	2.44	2.50	2.44	2.48	2.48	1.64%	3,030
May 28, 2026	2.48	2.48	2.44	2.44	2.44	-4.69%	297
May 27, 2026	2.54	2.56	2.50	2.56	2.56	0.79%	14,104
May 25, 2026	2.54	2.54	2.50	2.54	2.54	-1.55%	15,785
May 22, 2026	2.56	2.58	2.56	2.58	2.58	2.38%	8,539
May 21, 2026	2.60	2.60	2.52	2.52	2.52	-0.79%	10,550
May 20, 2026	2.56	2.56	2.50	2.54	2.54	-0.78%	34,211
May 19, 2026	2.56	2.56	2.56	2.56	2.56	2.40%	8
May 18, 2026	2.56	2.56	2.50	2.50	2.50	-	170,223
May 15, 2026	2.42	2.50	2.42	2.50	2.50	3.31%	32
May 14, 2026	2.42	2.42	2.40	2.42	2.42	2.54%	5,014
May 13, 2026	2.46	2.46	2.36	2.36	2.36	-	2,873
May 12, 2026	2.36	2.36	2.36	2.36	2.36	-	1,012
May 11, 2026	2.38	2.38	2.36	2.36	2.36	2.61%	1,003
May 8, 2026	2.34	2.34	2.30	2.30	2.30	-4.17%	1,025
May 7, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	4
May 6, 2026	2.36	2.38	2.30	2.38	2.38	-	5,630
May 5, 2026	2.32	2.38	2.30	2.38	2.38	1.71%	7,145
Apr 30, 2026	2.34	2.34	2.32	2.34	2.34	-3.31%	31,042
Apr 29, 2026	2.38	2.42	2.38	2.42	2.42	3.42%	10,713
Apr 28, 2026	2.28	2.38	2.28	2.34	2.34	2.63%	3,045
Apr 27, 2026	2.22	2.30	2.22	2.28	2.28	-0.87%	4,505
Apr 24, 2026	2.28	2.30	2.26	2.30	2.30	1.77%	13,993
Apr 23, 2026	2.28	2.28	2.24	2.26	2.26	-0.88%	11,878
Apr 22, 2026	2.28	2.28	2.26	2.28	2.28	-0.87%	1,326
Apr 21, 2026	2.36	2.36	2.30	2.30	2.30	-3.36%	460
Apr 20, 2026	2.36	2.38	2.34	2.38	2.38	-	188
Apr 17, 2026	2.34	2.38	2.32	2.38	2.38	-1.65%	139
Apr 16, 2026	2.42	2.42	2.36	2.42	2.42	3.42%	114
Apr 10, 2026	2.34	2.34	2.32	2.34	2.34	1.74%	522
Apr 9, 2026	2.34	2.34	2.30	2.30	2.30	-1.71%	1,425
Apr 8, 2026	2.36	2.38	2.34	2.34	2.34	-1.68%	22,022
Apr 7, 2026	2.32	2.38	2.30	2.38	2.38	2.59%	10,113
Apr 3, 2026	2.30	2.32	2.28	2.32	2.32	-	476
Apr 2, 2026	2.30	2.32	2.28	2.32	2.32	-0.85%	1,807
Apr 1, 2026	2.30	2.34	2.30	2.34	2.34	9.35%	609
Mar 31, 2026	2.18	2.22	2.14	2.14	2.14	-0.93%	2,448
Mar 30, 2026	2.18	2.18	2.14	2.16	2.16	-4.76%	11,661
Mar 27, 2026	2.26	2.30	2.24	2.30	2.27	2.68%	1,226
Mar 26, 2026	2.22	2.24	2.22	2.24	2.21	1.82%	7,005
Mar 25, 2026	2.24	2.24	2.20	2.20	2.17	0.92%	53
Mar 24, 2026	2.20	2.20	2.18	2.18	2.15	1.87%	5,709
Mar 23, 2026	2.16	2.16	2.12	2.14	2.11	-7.76%	1,129
Mar 20, 2026	2.32	2.32	2.32	2.32	2.29	3.57%	347
Mar 19, 2026	2.26	2.26	2.24	2.24	2.21	-1.75%	668
Mar 18, 2026	2.26	2.28	2.24	2.28	2.25	1.79%	1,833