BKK:MUFG23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.74	2.74	2.70	2.74	2.74	-	56,801
Jun 25, 2026	2.74	2.74	2.70	2.74	2.74	-	4,289
Jun 24, 2026	2.72	2.74	2.66	2.74	2.74	-1.44%	380,274
Jun 23, 2026	2.76	2.78	2.70	2.78	2.78	-0.71%	5,146
Jun 22, 2026	2.74	2.80	2.70	2.80	2.80	1.45%	52,521
Jun 19, 2026	2.74	2.76	2.68	2.76	2.76	-2.82%	16,209
Jun 18, 2026	2.78	2.84	2.72	2.84	2.84	4.41%	23,226
Jun 17, 2026	2.70	2.72	2.66	2.72	2.72	0.74%	8,518
Jun 16, 2026	2.60	2.70	2.60	2.70	2.70	-	9,051
Jun 15, 2026	2.74	2.74	2.66	2.70	2.70	3.05%	16,417
Jun 12, 2026	2.64	2.64	2.56	2.62	2.62	0.77%	242
Jun 11, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	57,032
Jun 10, 2026	2.66	2.68	2.64	2.64	2.64	0.76%	3,163
Jun 9, 2026	2.64	2.70	2.62	2.62	2.62	-0.76%	90
Jun 8, 2026	2.64	2.64	2.56	2.64	2.64	-	10,558
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