Thai Mui Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	12,500
Aug 19, 2025	0.33	0.34	0.31	0.32	0.32	-	178,900
Aug 18, 2025	0.35	0.35	0.31	0.32	0.32	-8.57%	429,400
Aug 15, 2025	0.35	0.38	0.35	0.35	0.35	-	2,694,100
Aug 14, 2025	0.34	0.35	0.33	0.35	0.35	-	158,100
Aug 13, 2025	0.35	0.35	0.34	0.35	0.35	-	47,101
Aug 8, 2025	0.35	0.35	0.34	0.35	0.35	-	15,300
Aug 7, 2025	0.35	0.36	0.33	0.35	0.35	-	39,904
Aug 6, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	10,200
Aug 5, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	21,100
Aug 4, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	715,800
Aug 1, 2025	0.32	0.37	0.32	0.36	0.36	9.09%	939,800
Jul 31, 2025	0.32	0.35	0.31	0.33	0.33	6.45%	837,800
Jul 30, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	147,700
Jul 29, 2025	0.31	0.34	0.31	0.33	0.33	3.13%	83,700
Jul 25, 2025	0.31	0.33	0.31	0.32	0.32	-	315,700
Jul 24, 2025	0.33	0.33	0.31	0.32	0.32	-	20,800
Jul 23, 2025	0.33	0.34	0.31	0.32	0.32	3.23%	136,000
Jul 22, 2025	0.31	0.33	0.31	0.31	0.31	-	98,500
Jul 21, 2025	0.31	0.35	0.31	0.31	0.31	-	649,500
Jul 18, 2025	0.31	0.32	0.31	0.31	0.31	-	119,400
Jul 17, 2025	0.30	0.31	0.30	0.31	0.31	-	67,300
Jul 16, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	20,700
Jul 15, 2025	0.30	0.31	0.29	0.30	0.30	-	156,300
Jul 14, 2025	0.29	0.30	0.28	0.30	0.30	-	38,700
Jul 11, 2025	0.29	0.31	0.29	0.30	0.30	-	1,800
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	-	600
Jul 8, 2025	0.30	0.30	0.30	0.30	0.30	-	4,410
Jul 7, 2025	0.29	0.30	0.29	0.30	0.30	-	1,700
Jul 4, 2025	0.30	0.30	0.30	0.30	0.30	-	5,800
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	-	8,300
Jul 2, 2025	0.30	0.30	0.29	0.30	0.30	-	16,300
Jul 1, 2025	0.29	0.30	0.29	0.30	0.30	-3.23%	11,600
Jun 30, 2025	0.29	0.32	0.29	0.31	0.31	-	400
Jun 27, 2025	0.30	0.32	0.30	0.31	0.31	-	5,200
Jun 26, 2025	0.29	0.32	0.29	0.31	0.31	3.33%	14,210
Jun 25, 2025	0.29	0.32	0.29	0.30	0.30	-3.23%	30,600
Jun 24, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	178,900
Jun 23, 2025	0.29	0.29	0.28	0.29	0.29	-3.33%	12,400
Jun 20, 2025	0.29	0.30	0.29	0.30	0.30	-3.23%	21,700
Jun 19, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	1,200
Jun 18, 2025	0.30	0.31	0.30	0.30	0.30	-	31,500
Jun 17, 2025	0.30	0.31	0.30	0.30	0.30	-	23,700
Jun 16, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	109,400
Jun 13, 2025	0.35	0.36	0.32	0.32	0.32	-	81,400
Jun 12, 2025	0.32	0.35	0.32	0.32	0.32	-	314,500
Jun 11, 2025	0.32	0.34	0.32	0.32	0.32	-	36,700
Jun 10, 2025	0.33	0.33	0.31	0.32	0.32	-	10,229
Jun 9, 2025	0.32	0.32	0.31	0.32	0.32	-	76,800
Jun 6, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	1,200