Thai Mitsuwa PCL (BKK:TMW)
Thailand · Delayed Price · Currency is THB 59.50
+1.00 (1.71%)
May 22, 2026, 4:36 PM ICT
Thai Mitsuwa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 58.75 | 59.75 | 58.75 | 59.50 | 59.50 | 1.71% | 16,300 |
| May 21, 2026 | 58.25 | 58.50 | 58.25 | 58.50 | 58.50 | 0.43% | 1,401 |
| May 20, 2026 | 58.00 | 58.25 | 57.75 | 58.25 | 58.25 | 0.43% | 17,900 |
| May 19, 2026 | 57.75 | 58.75 | 57.75 | 58.00 | 58.00 | - | 7,122 |
| May 18, 2026 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | 0.43% | 4,209 |
| May 15, 2026 | 57.75 | 58.00 | 57.25 | 57.75 | 57.75 | - | 2,202 |
| May 14, 2026 | 57.75 | 58.00 | 57.25 | 57.75 | 57.75 | - | 11,800 |
| May 13, 2026 | 57.75 | 58.00 | 57.25 | 57.75 | 57.75 | -0.43% | 11,818 |
| May 12, 2026 | 58.25 | 58.25 | 57.75 | 58.00 | 58.00 | - | 7,710 |
| May 11, 2026 | 57.50 | 58.25 | 57.50 | 58.00 | 58.00 | 1.31% | 15,719 |
| May 8, 2026 | 57.50 | 57.75 | 57.25 | 57.25 | 57.25 | - | 6,800 |
| May 7, 2026 | 57.75 | 57.75 | 57.25 | 57.25 | 57.25 | - | 11,832 |
| May 6, 2026 | 57.00 | 57.50 | 56.25 | 57.25 | 57.25 | - | 14,800 |
| May 5, 2026 | 56.75 | 57.25 | 56.75 | 57.25 | 57.25 | 1.33% | 2,910 |
| Apr 30, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 56.50 | - | 1,701 |
| Apr 29, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 10,200 |
| Apr 28, 2026 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | - | 24,600 |
| Apr 27, 2026 | 56.25 | 56.25 | 55.75 | 56.00 | 56.00 | -0.44% | 3,400 |
| Apr 24, 2026 | 56.00 | 56.25 | 55.25 | 56.25 | 56.25 | 0.90% | 11,410 |
| Apr 23, 2026 | 56.00 | 56.00 | 55.50 | 55.75 | 55.75 | - | 6,000 |
| Apr 22, 2026 | 56.00 | 56.00 | 55.50 | 55.75 | 55.75 | - | 4,201 |
| Apr 21, 2026 | 55.50 | 55.75 | 55.50 | 55.75 | 55.75 | 0.45% | 4,701 |
| Apr 20, 2026 | 55.75 | 56.00 | 55.50 | 55.50 | 55.50 | -0.45% | 3,400 |
| Apr 17, 2026 | 55.50 | 55.75 | 55.25 | 55.75 | 55.75 | 0.45% | 4,800 |
| Apr 16, 2026 | 55.25 | 55.75 | 55.25 | 55.50 | 55.50 | 0.45% | 3,900 |
| Apr 10, 2026 | 55.00 | 55.50 | 55.00 | 55.25 | 55.25 | 1.84% | 22,100 |
| Apr 9, 2026 | 55.00 | 55.00 | 54.25 | 54.25 | 54.25 | -1.36% | 6,400 |
| Apr 8, 2026 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 29,841 |
| Apr 7, 2026 | 55.50 | 55.50 | 54.25 | 54.50 | 54.50 | - | 5,200 |
| Apr 3, 2026 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - | 7,000 |
| Apr 2, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -0.91% | 22,400 |
| Apr 1, 2026 | 56.25 | 56.25 | 54.50 | 55.00 | 55.00 | -0.45% | 47,101 |
| Mar 31, 2026 | 55.50 | 56.00 | 54.75 | 55.25 | 55.25 | -0.45% | 31,945 |
| Mar 30, 2026 | 56.25 | 56.25 | 55.50 | 55.50 | 55.50 | -1.33% | 9,701 |
| Mar 27, 2026 | 56.50 | 56.50 | 55.50 | 56.25 | 56.25 | - | 22,700 |
| Mar 26, 2026 | 56.75 | 56.75 | 55.50 | 56.25 | 56.25 | -0.44% | 6,700 |
| Mar 25, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 56.50 | - | 24,700 |
| Mar 24, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.44% | 14,321 |
| Mar 23, 2026 | 57.50 | 57.50 | 56.50 | 56.75 | 56.75 | -0.87% | 16,501 |
| Mar 20, 2026 | 57.50 | 58.00 | 56.75 | 57.25 | 57.25 | -0.43% | 20,500 |
| Mar 19, 2026 | 57.75 | 58.00 | 57.00 | 57.50 | 57.50 | -0.43% | 12,001 |
| Mar 18, 2026 | 58.25 | 58.25 | 57.75 | 57.75 | 57.75 | -0.43% | 1,811 |
| Mar 17, 2026 | 57.75 | 58.00 | 57.25 | 58.00 | 58.00 | - | 30,500 |
| Mar 16, 2026 | 57.50 | 58.00 | 57.25 | 58.00 | 58.00 | 0.87% | 5,400 |
| Mar 13, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -1.29% | 12,100 |
| Mar 12, 2026 | 58.50 | 58.50 | 58.00 | 58.25 | 58.25 | -0.43% | 2,700 |
| Mar 11, 2026 | 58.50 | 58.75 | 58.00 | 58.50 | 58.50 | -0.43% | 12,400 |
| Mar 10, 2026 | 58.75 | 60.50 | 57.75 | 58.75 | 58.75 | 1.29% | 20,820 |
| Mar 9, 2026 | 58.75 | 58.75 | 57.50 | 58.00 | 58.00 | -0.85% | 3,001 |
| Mar 6, 2026 | 58.00 | 60.00 | 57.25 | 58.50 | 58.50 | 2.18% | 13,800 |