Thai Mitsuwa PCL (BKK:TMW)
Thailand · Delayed Price · Currency is THB 48.75
+0.25 (0.52%)
Aug 5, 2025, 4:20 PM ICT
Thai Mitsuwa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 48.50 | 48.75 | 48.50 | 48.75 | 48.75 | 0.52% | 3,405 |
| Aug 4, 2025 | 48.50 | 48.75 | 48.25 | 48.50 | 48.50 | 0.52% | 11,907 |
| Aug 1, 2025 | 48.75 | 48.75 | 48.25 | 48.25 | 48.25 | -0.52% | 11,412 |
| Jul 31, 2025 | 48.50 | 48.75 | 48.25 | 48.50 | 48.50 | -0.51% | 24,430 |
| Jul 30, 2025 | 48.75 | 48.75 | 48.25 | 48.75 | 48.75 | 1.04% | 22,108 |
| Jul 29, 2025 | 48.75 | 48.75 | 48.25 | 48.25 | 48.25 | - | 17,749 |
| Jul 25, 2025 | 48.00 | 48.50 | 48.00 | 48.25 | 48.25 | -8.10% | 62,255 |
| Jul 24, 2025 | 52.25 | 52.75 | 52.25 | 52.50 | 48.89 | 0.48% | 65,690 |
| Jul 23, 2025 | 52.00 | 52.50 | 52.00 | 52.25 | 48.66 | 0.48% | 41,102 |
| Jul 22, 2025 | 52.00 | 52.25 | 51.75 | 52.00 | 48.42 | 0.48% | 20,129 |
| Jul 21, 2025 | 52.00 | 52.25 | 51.75 | 51.75 | 48.19 | - | 39,469 |
| Jul 18, 2025 | 51.75 | 52.00 | 51.50 | 51.75 | 48.19 | 0.49% | 30,545 |
| Jul 17, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 47.96 | - | 13,825 |
| Jul 16, 2025 | 52.25 | 52.25 | 51.25 | 51.50 | 47.96 | -0.96% | 51,515 |
| Jul 15, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 48.42 | 1.96% | 59,769 |
| Jul 14, 2025 | 52.25 | 52.25 | 50.75 | 51.00 | 47.49 | -1.92% | 107,938 |
| Jul 11, 2025 | 52.00 | 52.25 | 51.75 | 52.00 | 48.42 | - | 62,619 |
| Jul 9, 2025 | 52.50 | 52.50 | 51.50 | 52.00 | 48.42 | - | 19,762 |
| Jul 8, 2025 | 52.00 | 52.50 | 51.50 | 52.00 | 48.42 | -0.48% | 10,883 |
| Jul 7, 2025 | 52.50 | 52.50 | 51.75 | 52.25 | 48.66 | 0.97% | 14,394 |
| Jul 4, 2025 | 51.25 | 52.25 | 51.25 | 51.75 | 48.19 | 1.47% | 12,271 |
| Jul 3, 2025 | 50.75 | 51.25 | 50.75 | 51.00 | 47.49 | 0.99% | 12,864 |
| Jul 2, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 47.03 | 1.00% | 12,074 |
| Jul 1, 2025 | 49.75 | 50.25 | 49.50 | 50.00 | 46.56 | 0.50% | 18,698 |
| Jun 30, 2025 | 49.25 | 49.75 | 49.00 | 49.75 | 46.33 | 0.51% | 10,654 |
| Jun 27, 2025 | 49.50 | 49.75 | 49.50 | 49.50 | 46.10 | - | 6,631 |
| Jun 26, 2025 | 49.25 | 49.50 | 49.00 | 49.50 | 46.10 | 0.51% | 13,969 |
| Jun 25, 2025 | 50.00 | 50.00 | 49.00 | 49.25 | 45.86 | 0.51% | 23,328 |
| Jun 24, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 45.63 | -0.51% | 33,847 |
| Jun 23, 2025 | 49.50 | 50.25 | 49.00 | 49.25 | 45.86 | -1.01% | 19,987 |
| Jun 20, 2025 | 49.25 | 50.25 | 48.75 | 49.75 | 46.33 | 1.02% | 15,114 |
| Jun 19, 2025 | 49.50 | 50.00 | 49.25 | 49.25 | 45.86 | -0.51% | 11,964 |
| Jun 18, 2025 | 50.50 | 50.50 | 49.50 | 49.50 | 46.10 | -1.98% | 25,128 |
| Jun 17, 2025 | 51.75 | 51.75 | 49.75 | 50.50 | 47.03 | -0.98% | 18,951 |
| Jun 16, 2025 | 51.50 | 51.75 | 51.00 | 51.00 | 47.49 | -0.49% | 10,193 |
| Jun 13, 2025 | 51.50 | 53.00 | 50.75 | 51.25 | 47.73 | -0.97% | 18,642 |
| Jun 12, 2025 | 52.00 | 52.00 | 51.75 | 51.75 | 48.19 | -0.48% | 7,182 |
| Jun 11, 2025 | 52.25 | 52.25 | 51.75 | 52.00 | 48.42 | - | 3,980 |
| Jun 10, 2025 | 51.75 | 52.00 | 51.50 | 52.00 | 48.42 | 0.48% | 8,048 |
| Jun 9, 2025 | 51.50 | 51.75 | 51.50 | 51.75 | 48.19 | 0.49% | 6,554 |
| Jun 6, 2025 | 51.00 | 51.75 | 51.00 | 51.50 | 47.96 | 0.98% | 5,230 |
| Jun 5, 2025 | 51.25 | 51.50 | 50.50 | 51.00 | 47.49 | 2.00% | 11,576 |
| Jun 4, 2025 | 52.00 | 52.00 | 48.00 | 50.00 | 46.56 | -10.31% | 64,883 |
| May 30, 2025 | 55.75 | 56.00 | 55.25 | 55.75 | 51.92 | 0.45% | 5,300 |
| May 29, 2025 | 54.75 | 55.50 | 54.75 | 55.50 | 51.68 | 1.37% | 9,200 |
| May 28, 2025 | 54.75 | 55.00 | 54.50 | 54.75 | 50.99 | 0.46% | 5,425 |
| May 27, 2025 | 54.75 | 55.00 | 54.25 | 54.50 | 50.75 | 0.46% | 3,205 |
| May 26, 2025 | 54.50 | 54.75 | 54.00 | 54.25 | 50.52 | 1.40% | 12,500 |
| May 23, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 49.82 | - | 2,947 |
| May 22, 2025 | 54.25 | 54.50 | 53.50 | 53.50 | 49.82 | -0.47% | 2,202 |