Thai Mitsuwa PCL (BKK:TMW)
Thailand · Delayed Price · Currency is THB 56.25
+0.25 (0.45%)
Sep 3, 2026, 11:38 AM ICT
Thai Mitsuwa PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.44% | 16,370 |
| Sep 1, 2026 | 56.75 | 56.75 | 56.25 | 56.25 | 56.25 | -0.88% | 8,316 |
| Aug 31, 2026 | 56.75 | 56.75 | 56.25 | 56.75 | 56.75 | - | 13,015 |
| Aug 28, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 56.75 | 0.44% | 15,006 |
| Aug 27, 2026 | 56.50 | 57.00 | 56.25 | 56.50 | 56.50 | 0.44% | 14,742 |
| Aug 26, 2026 | 56.00 | 56.50 | 56.00 | 56.25 | 56.25 | -0.44% | 9,002 |
| Aug 25, 2026 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | - | 12,319 |
| Aug 24, 2026 | 56.50 | 56.75 | 56.50 | 56.50 | 56.50 | - | 66,241 |
| Aug 21, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 14,147 |
| Aug 20, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.44% | 29,618 |
| Aug 19, 2026 | 56.50 | 56.50 | 56.00 | 56.25 | 56.25 | -0.44% | 30,772 |
| Aug 18, 2026 | 56.50 | 56.50 | 55.75 | 56.50 | 56.50 | - | 43,815 |
| Aug 17, 2026 | 57.00 | 57.00 | 55.50 | 56.50 | 56.50 | -1.31% | 81,806 |
| Aug 14, 2026 | 57.50 | 57.75 | 57.00 | 57.25 | 57.25 | - | 48,289 |
| Aug 13, 2026 | 57.75 | 57.75 | 57.25 | 57.25 | 57.25 | -0.43% | 21,501 |
| Aug 11, 2026 | 57.50 | 57.75 | 57.25 | 57.50 | 57.50 | - | 16,998 |
| Aug 10, 2026 | 57.50 | 57.75 | 57.25 | 57.50 | 57.50 | 0.44% | 42,429 |
| Aug 7, 2026 | 58.00 | 58.00 | 57.25 | 57.25 | 57.25 | -0.87% | 75,960 |
| Aug 6, 2026 | 57.75 | 58.00 | 57.50 | 57.75 | 57.75 | -0.43% | 52,054 |
| Aug 5, 2026 | 58.00 | 58.50 | 57.75 | 58.00 | 58.00 | -0.43% | 89,727 |
| Aug 4, 2026 | 57.75 | 58.25 | 57.00 | 58.25 | 58.25 | -0.73% | 236,109 |
| Aug 3, 2026 | 62.50 | 63.25 | 62.50 | 62.75 | 58.68 | 0.40% | 287,799 |
| Jul 31, 2026 | 62.75 | 62.75 | 62.25 | 62.50 | 58.45 | - | 199,355 |
| Jul 30, 2026 | 63.00 | 63.00 | 62.00 | 62.50 | 58.45 | -0.40% | 114,758 |
| Jul 27, 2026 | 62.50 | 63.25 | 62.25 | 62.75 | 58.68 | 0.80% | 183,977 |
| Jul 24, 2026 | 62.50 | 62.50 | 61.75 | 62.25 | 58.21 | -0.40% | 128,776 |
| Jul 23, 2026 | 62.75 | 63.00 | 62.50 | 62.50 | 58.45 | 0.40% | 78,685 |
| Jul 22, 2026 | 63.25 | 63.25 | 62.25 | 62.25 | 58.21 | -1.19% | 113,411 |
| Jul 21, 2026 | 63.25 | 63.50 | 63.00 | 63.00 | 58.91 | -0.40% | 76,928 |
| Jul 20, 2026 | 62.50 | 63.50 | 62.50 | 63.25 | 59.15 | 1.61% | 197,527 |
| Jul 17, 2026 | 61.75 | 62.50 | 61.50 | 62.25 | 58.21 | 1.22% | 255,770 |
| Jul 16, 2026 | 61.25 | 61.50 | 61.25 | 61.50 | 57.51 | 0.41% | 56,866 |
| Jul 15, 2026 | 60.75 | 61.25 | 60.75 | 61.25 | 57.28 | 1.24% | 86,744 |
| Jul 14, 2026 | 60.25 | 60.50 | 60.25 | 60.50 | 56.58 | 0.41% | 84,001 |
| Jul 13, 2026 | 59.50 | 60.50 | 59.50 | 60.25 | 56.34 | 1.69% | 205,902 |
| Jul 10, 2026 | 59.25 | 59.50 | 58.75 | 59.25 | 55.41 | - | 130,714 |
| Jul 9, 2026 | 58.75 | 59.25 | 58.75 | 59.25 | 55.41 | 1.28% | 48,939 |
| Jul 8, 2026 | 58.75 | 58.75 | 58.25 | 58.50 | 54.71 | - | 85,967 |
| Jul 7, 2026 | 58.50 | 58.75 | 58.25 | 58.50 | 54.71 | 0.43% | 99,642 |
| Jul 6, 2026 | 58.25 | 58.50 | 58.00 | 58.25 | 54.47 | -0.43% | 122,452 |
| Jul 3, 2026 | 58.25 | 58.50 | 58.00 | 58.50 | 54.71 | 0.43% | 70,726 |
| Jul 2, 2026 | 58.25 | 58.25 | 58.00 | 58.25 | 54.47 | 0.43% | 58,126 |
| Jul 1, 2026 | 58.25 | 58.25 | 58.00 | 58.00 | 54.24 | - | 52,128 |
| Jun 30, 2026 | 58.25 | 58.50 | 57.75 | 58.00 | 54.24 | -0.43% | 62,948 |
| Jun 29, 2026 | 58.25 | 58.75 | 58.00 | 58.25 | 54.47 | - | 55,978 |
| Jun 26, 2026 | 58.50 | 58.50 | 58.00 | 58.25 | 54.47 | -0.43% | 186,250 |
| Jun 25, 2026 | 59.00 | 59.00 | 58.25 | 58.50 | 54.71 | - | 38,569 |
| Jun 24, 2026 | 58.50 | 59.00 | 58.25 | 58.50 | 54.71 | 0.43% | 56,200 |
| Jun 23, 2026 | 59.25 | 59.25 | 58.25 | 58.25 | 54.47 | -1.69% | 92,244 |
| Jun 22, 2026 | 59.50 | 59.50 | 59.00 | 59.25 | 55.41 | -0.42% | 85,611 |