Skip to main content
Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand flag Thailand · Delayed Price · Currency is THB
8.40
+0.40 (5.00%)
Last updated: Dec 4, 2025, 10:00 AM ICT

BKK:MITSU19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20259.009.109.009.109.103.41%105,962
Oct 7, 20259.009.058.808.808.80-1.12%94,184
Oct 6, 20258.909.008.758.908.908.54%451,288
Oct 3, 20258.158.208.108.208.20-89,622
Oct 2, 20258.158.208.058.208.20-92,399
Oct 1, 20258.258.308.158.208.20-4.09%126,449
Sep 30, 20258.458.558.458.558.55-77,639
Sep 29, 20258.408.558.358.558.551.79%62,606
Sep 26, 20258.408.408.308.408.38-63,598
Sep 25, 20258.458.458.308.408.38-0.59%89,663
Sep 24, 20258.208.458.208.458.434.97%254,525
Sep 23, 20257.958.057.958.058.031.26%70,223
Sep 22, 20257.957.957.907.957.93-1.24%80,192
Sep 19, 20258.058.057.808.058.03-107,197
Sep 18, 20258.008.057.958.058.03-0.62%142,794
Sep 17, 20258.158.158.008.108.08-1.82%216,335
Sep 16, 20258.258.308.158.258.230.61%85,800
Sep 15, 20258.158.258.158.208.18-28,389
Sep 12, 20258.208.308.208.208.180.61%80,493
Sep 11, 20258.108.208.108.158.130.62%64,572
Sep 10, 20258.108.108.058.108.08-26,864
Sep 9, 20258.158.158.058.108.08-0.61%156,414
Sep 8, 20258.008.158.008.158.133.16%161,201
Sep 5, 20257.807.907.757.907.881.28%259,275
Sep 4, 20257.757.807.707.807.781.30%90,161
Sep 3, 20257.807.807.607.707.68-6.10%872,717
Sep 2, 20258.208.208.108.208.18-1.20%94,977
Sep 1, 20258.258.308.208.308.28-0.60%45,671
Aug 29, 20258.358.358.308.358.33-1.18%43,456
Aug 28, 20258.308.458.308.458.431.81%147,887
Aug 27, 20258.358.358.258.308.28-0.60%15,384
Aug 26, 20258.358.358.258.358.33-0.60%257,260
Aug 25, 20258.458.458.358.408.38-0.59%38,111
Aug 22, 20258.458.508.358.458.43-54,721
Aug 21, 20258.508.508.408.458.43-0.59%6,836
Aug 20, 20258.458.508.358.508.48-1.73%268,509
Aug 19, 20258.608.708.608.658.630.58%25,574
Aug 18, 20258.808.808.558.608.58-0.58%102,962
Aug 15, 20258.608.658.508.658.630.58%23,370
Aug 14, 20258.658.658.508.608.58-3.37%206,007
Aug 13, 20258.909.008.858.908.885.33%96,565
Aug 8, 20258.508.608.408.458.43-0.59%56,241
Aug 7, 20258.658.658.458.508.48-1.73%68,699
Aug 6, 20258.508.658.508.658.632.98%956,015
Aug 5, 20258.158.407.958.408.387.69%597,382
Aug 4, 20257.757.807.707.807.78-64,179
Aug 1, 20257.957.957.807.807.78-1.89%130,458
Jul 31, 20257.908.007.907.957.931.27%86,062
Jul 30, 20257.857.907.857.857.832.61%230,007
Jul 29, 20257.657.657.507.657.63-3.16%236,682
Jul 25, 20257.807.957.807.907.88-1.25%48,760
Jul 24, 20257.958.007.858.007.987.38%189,282
Jul 23, 20257.557.557.357.457.43-1.32%107,492
Jul 22, 20257.357.557.357.557.537.09%193,568
Jul 21, 20257.007.057.007.057.03-20,396
Jul 18, 20257.157.157.007.057.03-1.40%87,031
Jul 17, 20257.107.157.007.157.13-1.38%122,002
Jul 16, 20257.157.257.157.257.23-0.68%66,425
Jul 15, 20257.307.307.207.307.28-0.68%96,085
Jul 14, 20257.207.357.207.357.335.00%122,572
Jul 11, 20257.157.157.007.006.98-4.76%440,380