Thai Mui Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.28	0.28	0.24	0.26	0.26	-3.70%	460,200
Nov 13, 2025	0.28	0.29	0.26	0.27	0.27	3.85%	77,400
Nov 12, 2025	0.26	0.29	0.26	0.26	0.26	-	364,499
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	-	8,200
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%	67,200
Oct 22, 2025	0.35	0.36	0.32	0.33	0.33	-5.71%	199,100
Oct 21, 2025	0.35	0.35	0.34	0.35	0.35	-2.78%	70,000
Oct 20, 2025	0.37	0.37	0.34	0.36	0.36	5.88%	105,701
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%	6,000
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	-	168,800
Sep 23, 2025	0.38	0.39	0.37	0.38	0.38	-2.56%	116,700
Sep 22, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	72,300
Sep 19, 2025	0.38	0.40	0.38	0.38	0.38	-	253,600
Sep 18, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	139,400
Sep 17, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	137,800
Sep 16, 2025	0.40	0.40	0.36	0.38	0.38	-5.00%	576,700
Sep 15, 2025	0.39	0.40	0.38	0.40	0.40	-	235,100
Sep 12, 2025	0.38	0.41	0.37	0.40	0.40	8.11%	544,900
Sep 11, 2025	0.40	0.40	0.37	0.37	0.37	-2.63%	558,800
Sep 10, 2025	0.39	0.40	0.38	0.38	0.38	-	206,903
Sep 9, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	235,600
Sep 8, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	188,130
Sep 5, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	268,800
Sep 4, 2025	0.38	0.42	0.36	0.37	0.37	2.78%	703,802