Skip to main content
Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand flag Thailand · Delayed Price · Currency is THB
9.20
-0.45 (-4.66%)
At close: Mar 9, 2026

BKK:MITSU19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.909.158.909.15--5.18%49,465
Mar 6, 20269.609.659.509.659.650.52%23,704
Mar 5, 20269.709.709.509.609.603.23%61,525
Mar 4, 202610.2010.209.059.309.30-9.71%248,000
Mar 2, 202610.2010.4010.2010.3010.303.52%97,338
Feb 27, 20269.9510.009.959.959.951.53%17,734
Feb 26, 20269.809.909.759.809.803.16%31,031
Feb 25, 20269.409.509.359.509.50-1.04%28,936
Feb 24, 20269.759.759.559.609.60-1.54%81,676
Feb 23, 20269.959.959.709.759.75-2.01%107,867
Feb 20, 20269.9510.009.909.959.95-0.50%43,114
Feb 19, 202610.1010.109.9510.0010.00-1.96%52,801
Feb 18, 202610.0010.2010.0010.2010.203.55%39,524
Feb 17, 20269.659.909.659.859.85-2.48%257,773
Feb 16, 202610.2010.2010.0010.1010.10-0.98%34,553
Feb 13, 202610.1010.3010.1010.2010.200.99%48,955
Feb 12, 202610.2010.2010.0010.1010.10-2.88%60,258
Feb 11, 202610.3010.4010.3010.4010.400.97%29,217
Feb 10, 202610.1010.4010.1010.3010.304.04%190,378
Feb 9, 20269.859.959.809.909.901.54%120,215
Feb 6, 20269.609.759.609.759.751.56%46,605
Feb 5, 20269.509.609.359.609.60-56,219
Feb 4, 20269.409.659.359.609.601.59%88,015
Feb 3, 20269.259.509.259.459.452.16%190,016
Feb 2, 20269.309.359.159.259.25-0.54%154,066
Jan 30, 20269.159.309.109.309.300.54%16,566
Jan 29, 20269.259.309.209.259.252.78%55,440
Jan 28, 20269.009.058.959.009.00-2.17%79,319
Jan 27, 20269.309.309.159.209.20-1.08%23,005
Jan 26, 20269.159.309.159.309.303.33%58,608
Jan 23, 20269.309.309.009.009.00-3.23%102,099
Jan 22, 20269.309.359.259.309.30-1.06%42,974
Jan 21, 20269.459.509.409.409.40-0.53%73,152
Jan 20, 20269.509.609.459.459.45-2.07%63,637
Jan 19, 20269.509.659.459.659.653.21%89,554
Jan 16, 20269.359.359.209.359.35-2.60%104,888
Jan 15, 20269.409.609.409.609.603.23%117,109
Jan 14, 20269.259.309.159.309.305.68%100,284
Jan 13, 20268.758.908.708.808.802.33%84,395
Jan 12, 20268.608.608.558.608.600.58%18,722
Jan 9, 20268.558.558.458.558.55-0.58%12,751
Jan 8, 20268.408.658.408.608.604.24%44,442
Jan 7, 20268.408.408.208.258.25-3.51%73,828
Jan 6, 20268.358.558.358.558.553.01%48,259
Jan 5, 20268.308.408.258.308.306.41%169,781
Dec 30, 20257.857.857.807.807.800.65%19,440
Dec 29, 20257.657.807.657.757.750.65%40,919
Dec 26, 20257.757.757.657.707.70-0.65%12,401
Dec 25, 20257.807.807.707.757.75-0.64%42,381
Dec 24, 20257.807.807.757.807.80-22,144
Dec 23, 20257.807.807.757.807.80-22,731
Dec 22, 20257.857.857.757.807.80-1.27%65,365
Dec 19, 20257.857.957.857.907.901.94%42,670
Dec 18, 20257.707.757.607.757.75-1.90%202,653
Dec 17, 20258.008.007.857.907.90-3.07%137,329
Dec 16, 20258.258.258.108.158.15-1.81%67,766
Dec 15, 20258.308.308.258.308.30-2.35%17,440
Dec 12, 20258.358.508.358.508.503.03%7,914
Dec 11, 20258.458.458.258.258.25-5.17%75,960
Dec 9, 20258.708.758.658.708.70-86,349
Dec 8, 20258.608.708.608.708.703.57%56,799
Dec 4, 20258.308.408.308.408.405.00%92,666
Dec 3, 20258.058.058.008.008.00-136,156
Dec 2, 20257.958.057.908.008.00-37,070
Dec 1, 20258.108.108.008.008.00-2.44%54,204
Nov 28, 20258.058.208.058.208.201.86%67,535
Nov 27, 20258.108.108.008.058.05-1.83%45,958
Nov 26, 20258.158.258.158.208.202.50%67,407
Nov 25, 20258.108.107.958.008.00-1.84%81,902
Nov 24, 20258.058.158.058.158.151.88%65,025
Nov 21, 20258.108.107.958.008.00-6.43%83,884
Nov 20, 20258.308.558.308.558.554.91%167,462
Nov 19, 20258.358.358.158.158.15-2.40%102,071
Nov 18, 20258.708.708.358.358.35-5.11%159,999
Nov 17, 20258.758.908.758.808.800.57%74,219
Nov 14, 20258.858.858.658.758.75-4.37%402,354
Nov 13, 20259.109.209.059.159.151.10%142,828
Nov 12, 20259.109.158.959.059.05-0.55%161,383
Nov 11, 20259.259.259.059.109.10-1.62%587,792
Nov 10, 20259.209.259.209.259.25-2.12%51,599
Nov 7, 20259.509.509.259.459.45-3.08%118,371
Nov 6, 20259.559.759.559.759.752.63%38,660
Nov 5, 20259.209.509.109.509.50-3.55%137,408
Nov 4, 20259.809.859.709.859.85-150,364
Nov 3, 20259.809.909.809.859.850.51%54,855
Oct 31, 20259.659.809.659.809.801.55%43,955
Oct 30, 20259.609.659.509.659.652.12%51,720
Oct 29, 20259.609.609.409.459.45-0.53%193,624
Oct 28, 20259.609.659.459.509.50-1.55%44,270
Oct 27, 20259.609.659.559.659.650.52%58,444
Oct 24, 20259.509.659.459.609.601.59%98,809
Oct 22, 20259.409.509.409.459.452.16%46,667
Oct 21, 20259.609.659.209.259.25-3.65%62,319
Oct 20, 20259.409.609.359.609.604.35%101,230
Oct 17, 20259.359.409.209.209.20-82,803
Oct 16, 20259.109.209.109.209.202.79%14,860
Oct 15, 20258.758.958.758.958.955.29%61,100
Oct 14, 20258.608.658.508.508.50-164,438
Oct 10, 20258.708.808.508.508.50-4.49%217,651
Oct 9, 20259.109.158.858.908.90-2.20%122,640