Thai Mui Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.33	0.33	0.32	0.33	0.33	-	1,100
Jun 4, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	88,101
Jun 2, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	37,000
May 29, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	196,030
May 28, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	202,600
May 27, 2026	0.30	0.31	0.30	0.30	0.30	-	6,900
May 26, 2026	0.30	0.30	0.29	0.30	0.30	-	17,100
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	100
May 22, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	121,600
May 21, 2026	0.28	0.30	0.28	0.29	0.29	-1.36%	104,000
May 20, 2026	0.31	0.31	0.28	0.30	0.29	-3.23%	321,300
May 19, 2026	0.30	0.32	0.30	0.31	0.30	3.33%	422,100
May 18, 2026	0.30	0.32	0.30	0.30	0.29	-3.23%	13,100
May 15, 2026	0.30	0.32	0.30	0.31	0.30	-	24,800
May 14, 2026	0.32	0.32	0.30	0.31	0.30	-3.12%	114,500
May 13, 2026	0.32	0.33	0.30	0.32	0.31	-	422,000
May 12, 2026	0.32	0.33	0.32	0.32	0.31	-	122,500
May 11, 2026	0.33	0.33	0.32	0.32	0.31	-3.03%	212,034
May 8, 2026	0.32	0.34	0.31	0.33	0.32	3.13%	981,500
May 7, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	95,700
May 6, 2026	0.31	0.31	0.30	0.31	0.30	3.33%	73,000
May 5, 2026	0.31	0.32	0.30	0.30	0.29	-3.23%	15,400
Apr 30, 2026	0.33	0.33	0.31	0.31	0.30	-3.12%	17,200
Apr 29, 2026	0.33	0.33	0.32	0.32	0.31	3.23%	3,000
Apr 28, 2026	0.31	0.33	0.31	0.31	0.30	-6.06%	24,700
Apr 27, 2026	0.32	0.34	0.31	0.33	0.32	6.45%	128,501
Apr 24, 2026	0.32	0.32	0.31	0.31	0.30	-	1,700
Apr 23, 2026	0.32	0.32	0.31	0.31	0.30	-3.12%	100,600
Apr 22, 2026	0.31	0.33	0.30	0.32	0.31	-	67,300
Apr 21, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	23,000
Apr 20, 2026	0.32	0.33	0.31	0.31	0.30	-3.12%	50,800
Apr 17, 2026	0.34	0.34	0.31	0.32	0.31	-3.03%	213,600
Apr 16, 2026	0.35	0.35	0.32	0.33	0.32	3.13%	1,300
Apr 10, 2026	0.35	0.35	0.32	0.32	0.31	-3.03%	2,400
Apr 9, 2026	0.34	0.34	0.33	0.33	0.32	-	1,400
Apr 8, 2026	0.35	0.35	0.33	0.33	0.32	-2.94%	3,900
Apr 7, 2026	0.35	0.35	0.32	0.34	0.33	-	5,600
Apr 3, 2026	0.35	0.35	0.33	0.34	0.33	-	38,800
Apr 2, 2026	0.35	0.35	0.33	0.34	0.33	-	9,600
Apr 1, 2026	0.32	0.36	0.32	0.34	0.33	6.25%	89,900
Mar 31, 2026	0.32	0.37	0.32	0.32	0.31	-	444,000
Mar 30, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	10,100
Mar 27, 2026	0.31	0.32	0.31	0.31	0.30	-3.12%	33,700
Mar 26, 2026	0.30	0.34	0.30	0.32	0.31	6.67%	98,500
Mar 25, 2026	0.32	0.32	0.30	0.30	0.29	-3.23%	3,700
Mar 24, 2026	0.32	0.32	0.30	0.31	0.30	-3.12%	4,000
Mar 23, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	20,900
Mar 20, 2026	0.32	0.32	0.30	0.31	0.30	3.33%	32,500
Mar 19, 2026	0.32	0.32	0.30	0.30	0.29	-3.23%	26,900
Mar 18, 2026	0.32	0.32	0.31	0.31	0.30	-	81,500