Murata Manufacturing Co., Ltd. (BKK:MURATA23)
Thailand · Delayed Price · Currency is THB 1.830
-0.230 (-11.17%)
At close: Oct 15, 2026
BKK:MURATA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | -11.17% | 6,818,955 |
| Oct 14, 2026 | 2.06 | 2.06 | 1.98 | 2.06 | 2.06 | -5.50% | 123,308 |
| Oct 12, 2026 | 2.14 | 2.20 | 2.10 | 2.18 | 2.18 | - | 2,896 |
| Oct 9, 2026 | 2.14 | 2.20 | 2.10 | 2.18 | 2.18 | -2.68% | 22,628 |
| Oct 8, 2026 | 2.26 | 2.28 | 2.20 | 2.24 | 2.24 | -4.27% | 114,238 |
| Oct 7, 2026 | 2.34 | 2.38 | 2.28 | 2.34 | 2.34 | -2.50% | 176,916 |
| Oct 6, 2026 | 2.36 | 2.44 | 2.36 | 2.40 | 2.40 | 1.69% | 93,171 |
| Oct 5, 2026 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 3.51% | 2,070,811 |
| Oct 2, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | - | 158,910 |
| Oct 1, 2026 | 2.30 | 2.30 | 2.22 | 2.28 | 2.28 | 4.59% | 6,655,061 |
| Sep 30, 2026 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | -0.91% | 104,808 |
| Sep 29, 2026 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | 2.25% | 34,510 |
| Sep 28, 2026 | 2.16 | 2.18 | 2.12 | 2.16 | 2.15 | - | 8,631,608 |
| Sep 25, 2026 | 2.16 | 2.16 | 2.12 | 2.16 | 2.15 | 3.85% | 1,177,049 |
| Sep 24, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.07 | -5.45% | 364,021 |
| Sep 23, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.19 | 0.92% | 4,158 |
| Sep 22, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.17 | 1.87% | 226,001 |
| Sep 21, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.13 | 1.90% | 9,350 |
| Sep 18, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.09 | 0.96% | 82,902 |
| Sep 17, 2026 | 2.04 | 2.08 | 2.00 | 2.08 | 2.07 | -0.95% | 40,076 |
| Sep 16, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.09 | 3.96% | 81,943 |
| Sep 15, 2026 | 2.04 | 2.04 | 1.98 | 2.02 | 2.01 | 2.54% | 706,019 |
| Sep 14, 2026 | 1.91 | 1.98 | 1.89 | 1.97 | 1.96 | -2.48% | 37,181 |
| Sep 11, 2026 | 1.97 | 2.04 | 1.94 | 2.02 | 2.01 | -0.98% | 95,510 |
| Sep 10, 2026 | 1.94 | 2.08 | 1.93 | 2.04 | 2.03 | 4.08% | 35,151 |
| Sep 9, 2026 | 1.94 | 1.96 | 1.88 | 1.96 | 1.95 | 1.55% | 79,033 |
| Sep 8, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.92 | -8.10% | 201,918 |
| Sep 7, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.09 | 11.11% | 23,802 |
| Sep 4, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.88 | 3.28% | 19,624 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.82 | -1.08% | 30,611 |
| Sep 2, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.84 | -3.14% | 284,223 |
| Sep 1, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.90 | -0.52% | 54,978 |
| Aug 31, 2026 | 1.80 | 1.92 | 1.80 | 1.92 | 1.91 | -1.54% | 11,845 |
| Aug 28, 2026 | 1.91 | 1.95 | 1.87 | 1.95 | 1.94 | 3.72% | 82,840 |
| Aug 27, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.87 | 1.62% | 35,205 |
| Aug 26, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.84 | -1.60% | 53,870 |
| Aug 25, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.87 | 1.08% | 9,092 |
| Aug 24, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.85 | -1.06% | 76,122 |
| Aug 21, 2026 | 1.87 | 1.88 | 1.84 | 1.88 | 1.87 | -2.08% | 94,933 |
| Aug 20, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.91 | -1.54% | 73,153 |
| Aug 19, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.94 | -2.01% | 104,982 |