Thai Mitsuwa PCL (BKK:TMW)
Thailand · Delayed Price · Currency is THB 57.00
-0.50 (-0.87%)
At close: Jan 20, 2026
Thai Mitsuwa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | - | 0.88% | 4,102 |
| Jan 16, 2026 | 57.00 | 57.25 | 56.50 | 57.00 | 57.00 | - | 19,902 |
| Jan 15, 2026 | 57.25 | 57.50 | 56.75 | 57.00 | 57.00 | -0.44% | 13,700 |
| Jan 14, 2026 | 56.75 | 58.00 | 56.75 | 57.25 | 57.25 | 0.44% | 26,396 |
| Jan 13, 2026 | 56.75 | 57.00 | 56.25 | 57.00 | 57.00 | - | 36,402 |
| Jan 12, 2026 | 56.75 | 57.00 | 56.75 | 57.00 | 57.00 | 0.44% | 21,999 |
| Jan 9, 2026 | 56.75 | 56.75 | 56.50 | 56.75 | 56.75 | - | 53,900 |
| Jan 8, 2026 | 56.75 | 56.75 | 56.25 | 56.75 | 56.75 | - | 13,990 |
| Jan 7, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 56.75 | 0.89% | 21,420 |
| Jan 6, 2026 | 56.25 | 56.50 | 56.00 | 56.25 | 56.25 | -0.44% | 8,407 |
| Jan 5, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 11,426 |
| Dec 30, 2025 | 55.50 | 56.25 | 55.50 | 56.00 | 56.00 | 0.45% | 16,000 |
| Dec 29, 2025 | 55.25 | 56.00 | 55.00 | 55.75 | 55.75 | 1.36% | 30,300 |
| Dec 26, 2025 | 55.00 | 55.25 | 54.75 | 55.00 | 55.00 | 0.46% | 1,408 |
| Dec 25, 2025 | 53.75 | 55.00 | 53.75 | 54.75 | 54.75 | 0.46% | 7,000 |
| Dec 24, 2025 | 54.75 | 55.25 | 54.50 | 54.50 | 54.50 | -0.91% | 9,400 |
| Dec 23, 2025 | 54.25 | 55.00 | 54.25 | 55.00 | 55.00 | 1.38% | 34,092 |
| Dec 22, 2025 | 53.50 | 55.00 | 53.00 | 54.25 | 54.25 | 1.40% | 18,815 |
| Dec 19, 2025 | 53.25 | 53.75 | 53.25 | 53.50 | 53.50 | 0.47% | 1,700 |
| Dec 18, 2025 | 52.75 | 53.50 | 52.75 | 53.25 | 53.25 | 0.47% | 6,800 |
| Dec 17, 2025 | 53.00 | 53.25 | 53.00 | 53.00 | 53.00 | -1.40% | 22,621 |
| Dec 16, 2025 | 53.50 | 53.75 | 53.00 | 53.75 | 53.75 | 0.94% | 42,930 |
| Dec 15, 2025 | 53.50 | 53.50 | 53.25 | 53.25 | 53.25 | - | 22,900 |
| Dec 12, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | 19,502 |
| Dec 11, 2025 | 53.50 | 53.50 | 53.25 | 53.25 | 53.25 | 0.47% | 1,400 |
| Dec 9, 2025 | 53.75 | 53.75 | 53.00 | 53.00 | 53.00 | -0.47% | 40,888 |
| Dec 8, 2025 | 53.75 | 53.75 | 53.25 | 53.25 | 53.25 | -0.93% | 22,300 |
| Dec 4, 2025 | 53.50 | 53.75 | 53.25 | 53.75 | 53.75 | 0.47% | 25,100 |
| Dec 3, 2025 | 53.25 | 53.50 | 53.00 | 53.50 | 53.50 | 0.47% | 14,852 |
| Dec 2, 2025 | 53.25 | 53.25 | 53.00 | 53.25 | 53.25 | 0.47% | 26,602 |
| Dec 1, 2025 | 53.25 | 53.25 | 53.00 | 53.00 | 53.00 | 0.47% | 4,302 |
| Nov 28, 2025 | 52.75 | 53.25 | 52.75 | 52.75 | 52.75 | - | 41,911 |
| Nov 27, 2025 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | -0.94% | 29,200 |
| Nov 26, 2025 | 53.50 | 53.50 | 53.00 | 53.25 | 53.25 | - | 11,000 |
| Nov 25, 2025 | 53.00 | 53.25 | 53.00 | 53.25 | 53.25 | - | 1,502 |
| Nov 24, 2025 | 52.75 | 53.25 | 52.75 | 53.25 | 53.25 | 0.47% | 19,342 |
| Nov 21, 2025 | 53.00 | 53.25 | 53.00 | 53.00 | 53.00 | - | 13,849 |
| Nov 20, 2025 | 53.25 | 53.25 | 53.00 | 53.00 | 53.00 | -0.47% | 9,000 |
| Nov 19, 2025 | 53.00 | 53.50 | 53.00 | 53.25 | 53.25 | - | 5,102 |
| Nov 18, 2025 | 53.75 | 53.75 | 53.00 | 53.25 | 53.25 | - | 7,406 |
| Nov 17, 2025 | 53.50 | 54.00 | 53.00 | 53.25 | 53.25 | -0.47% | 14,400 |
| Nov 14, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 53,925 |
| Nov 13, 2025 | 51.25 | 53.50 | 51.25 | 53.50 | 53.50 | 4.39% | 76,205 |
| Nov 12, 2025 | 51.00 | 52.00 | 51.00 | 51.25 | 51.25 | 0.99% | 10,511 |
| Nov 11, 2025 | 50.50 | 51.25 | 50.50 | 50.75 | 50.75 | - | 20,710 |
| Nov 10, 2025 | 51.25 | 51.25 | 50.50 | 50.75 | 50.75 | -0.98% | 22,407 |
| Nov 7, 2025 | 51.25 | 51.75 | 50.25 | 51.25 | 51.25 | 1.49% | 17,904 |
| Nov 6, 2025 | 50.25 | 52.00 | 50.25 | 50.50 | 50.50 | 0.50% | 5,800 |
| Nov 5, 2025 | 49.75 | 50.50 | 49.50 | 50.25 | 50.25 | 0.50% | 13,500 |
| Nov 4, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 11,913 |