Thai Mui Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.32	0.32	0.28	0.28	0.28	-6.67%	45,500
Dec 3, 2025	0.32	0.32	0.30	0.30	0.30	3.45%	4,425
Dec 2, 2025	0.32	0.32	0.27	0.29	0.29	-6.45%	65,100
Dec 1, 2025	0.30	0.32	0.29	0.31	0.31	-3.13%	82,600
Nov 28, 2025	0.29	0.33	0.29	0.32	0.32	10.34%	213,029
Nov 27, 2025	0.30	0.30	0.29	0.29	0.29	-	1,800
Nov 26, 2025	0.30	0.32	0.29	0.29	0.29	-3.33%	49,600
Nov 25, 2025	0.29	0.32	0.29	0.30	0.30	3.45%	312,201
Nov 24, 2025	0.29	0.33	0.26	0.29	0.29	-	2,013,200
Nov 21, 2025	0.26	0.29	0.24	0.29	0.29	16.00%	834,000
Nov 20, 2025	0.26	0.27	0.24	0.25	0.25	-3.85%	140,700
Nov 19, 2025	0.25	0.27	0.25	0.26	0.26	4.00%	59,300
Nov 18, 2025	0.25	0.27	0.25	0.25	0.25	-3.85%	56,200
Nov 17, 2025	0.27	0.27	0.25	0.26	0.26	-	27,800
Nov 14, 2025	0.28	0.28	0.24	0.26	0.26	-3.70%	457,800
Nov 13, 2025	0.28	0.29	0.26	0.27	0.27	3.85%	67,500
Nov 12, 2025	0.26	0.29	0.26	0.26	0.26	-	364,099
Nov 11, 2025	0.23	0.28	0.23	0.26	0.26	13.04%	1,114,400
Nov 10, 2025	0.25	0.26	0.23	0.23	0.23	-8.00%	652,100
Nov 7, 2025	0.27	0.27	0.25	0.25	0.25	-3.85%	216,500
Nov 6, 2025	0.28	0.29	0.25	0.26	0.26	-3.70%	795,270
Nov 5, 2025	0.29	0.29	0.26	0.27	0.27	-3.57%	711,300
Nov 4, 2025	0.33	0.34	0.27	0.28	0.28	-17.65%	2,988,700
Nov 3, 2025	0.35	0.35	0.33	0.34	0.34	-	5,200
Oct 31, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	9,600
Oct 30, 2025	0.35	0.35	0.31	0.32	0.32	-5.88%	42,600
Oct 29, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	36,600
Oct 28, 2025	0.33	0.35	0.32	0.32	0.32	-8.57%	34,100
Oct 27, 2025	0.34	0.35	0.33	0.35	0.35	-	17,900
Oct 24, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	56,500
Oct 22, 2025	0.35	0.36	0.32	0.33	0.33	-5.71%	184,900
Oct 21, 2025	0.35	0.35	0.34	0.35	0.35	-2.78%	50,000
Oct 20, 2025	0.37	0.37	0.34	0.36	0.36	5.88%	101,801
Oct 17, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	172,600
Oct 16, 2025	0.37	0.38	0.35	0.36	0.36	2.86%	81,400
Oct 15, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	37,500
Oct 14, 2025	0.38	0.38	0.37	0.37	0.37	-	200
Oct 10, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	7,700
Oct 9, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	5,800
Oct 8, 2025	0.35	0.40	0.35	0.37	0.37	-2.63%	46,300
Oct 7, 2025	0.39	0.39	0.38	0.38	0.38	-	23,600
Oct 6, 2025	0.38	0.40	0.35	0.38	0.38	2.70%	23,600
Oct 3, 2025	0.38	0.38	0.37	0.37	0.37	-	44,103
Oct 2, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	11,400
Oct 1, 2025	0.37	0.38	0.35	0.36	0.36	-2.70%	127,800
Sep 30, 2025	0.40	0.40	0.37	0.37	0.37	-5.13%	103,000
Sep 29, 2025	0.38	0.43	0.37	0.39	0.39	2.63%	1,620,400
Sep 26, 2025	0.38	0.38	0.36	0.38	0.38	-	2,000
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Sep 24, 2025	0.37	0.38	0.34	0.38	0.38	-	168,700