BKK:MUFG23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	2.76	2.78	2.74	2.78	2.78	1.46%	38,437
Jul 2, 2026	2.78	2.78	2.72	2.74	2.74	0.74%	229,847
Jul 1, 2026	2.70	2.72	2.68	2.72	2.72	-	27,433
Jun 30, 2026	2.70	2.72	2.66	2.72	2.72	2.26%	35,910
Jun 29, 2026	2.70	2.70	2.66	2.66	2.66	-2.92%	4,018
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