Skip to main content
Mitsubishi Heavy Industries, Ltd. (BKK:MITSU19)
Thailand flag Thailand · Delayed Price · Currency is THB
9.70
+0.15 (1.57%)
Last updated: Apr 28, 2026, 4:06 PM ICT

BKK:MITSU19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.709.759.709.75-2.09%71,926
Apr 27, 20269.609.609.509.559.55-1.55%43,769
Apr 24, 20269.659.759.559.709.70-47,749
Apr 23, 20269.459.709.459.709.704.86%160,957
Apr 22, 20269.059.258.959.259.250.54%146,103
Apr 21, 20269.109.209.109.209.200.55%38,493
Apr 20, 20269.109.259.059.159.152.23%177,498
Apr 17, 20268.958.958.808.958.95-3.24%256,871
Apr 16, 20269.159.309.159.259.25-4.15%121,645
Apr 10, 20269.609.709.609.659.65-0.52%19,988
Apr 9, 20269.709.709.659.709.70-1.02%38,281
Apr 8, 20269.709.809.659.809.801.03%26,654
Apr 7, 20269.759.809.709.709.70-0.51%25,544
Apr 3, 20269.759.859.759.759.750.52%28,183
Apr 2, 20269.659.759.659.709.702.11%53,790
Apr 1, 20269.309.509.259.509.507.95%57,147
Mar 31, 20268.908.908.758.808.80-3.30%93,323
Mar 30, 20268.959.108.909.109.10-3.19%65,081
Mar 27, 20269.309.509.309.409.381.08%32,532
Mar 26, 20269.359.359.259.309.28-1.06%38,883
Mar 25, 20269.259.459.259.409.382.73%23,940
Mar 24, 20269.209.209.009.159.13-2.66%51,554
Mar 23, 20269.509.509.309.409.38-6.00%154,718
Mar 20, 20269.9510.009.9010.009.98-21,809
Mar 19, 202610.1010.109.9510.009.98-0.99%20,492
Mar 18, 202610.1010.2010.0010.1010.081.51%55,372
Mar 17, 202610.0010.109.909.959.931.53%33,443
Mar 16, 20269.609.809.559.809.782.08%23,462
Mar 13, 20269.609.709.509.609.58-81,249
Mar 12, 20269.409.609.359.609.583.78%85,082
Mar 11, 20269.309.409.259.259.23-1.60%96,541
Mar 10, 20269.509.509.309.409.382.17%38,383
Mar 9, 20266.809.306.809.209.18-4.66%124,121
Mar 6, 20269.609.659.509.659.630.52%23,704
Mar 5, 20269.709.709.509.609.583.23%61,525
Mar 4, 202610.2010.209.059.309.28-9.71%248,000
Mar 2, 202610.2010.4010.2010.3010.283.52%97,338
Feb 27, 20269.9510.009.959.959.931.53%17,734
Feb 26, 20269.809.909.759.809.783.16%31,031
Feb 25, 20269.409.509.359.509.48-1.04%28,936
Feb 24, 20269.759.759.559.609.58-1.54%81,676
Feb 23, 20269.959.959.709.759.73-2.01%107,867
Feb 20, 20269.9510.009.909.959.93-0.50%43,114
Feb 19, 202610.1010.109.9510.009.98-1.96%52,801
Feb 18, 202610.0010.2010.0010.2010.183.55%39,524
Feb 17, 20269.659.909.659.859.83-2.48%257,773
Feb 16, 202610.2010.2010.0010.1010.08-0.98%34,553
Feb 13, 202610.1010.3010.1010.2010.180.99%48,955
Feb 12, 202610.2010.2010.0010.1010.08-2.88%60,258
Feb 11, 202610.3010.4010.3010.4010.380.97%29,217
Feb 10, 202610.1010.4010.1010.3010.284.04%190,378
Feb 9, 20269.859.959.809.909.881.54%120,215
Feb 6, 20269.609.759.609.759.731.56%46,605
Feb 5, 20269.509.609.359.609.58-56,219
Feb 4, 20269.409.659.359.609.581.59%88,015
Feb 3, 20269.259.509.259.459.432.16%190,016
Feb 2, 20269.309.359.159.259.23-0.54%154,066
Jan 30, 20269.159.309.109.309.280.54%16,566
Jan 29, 20269.259.309.209.259.232.78%55,440
Jan 28, 20269.009.058.959.008.98-2.17%79,319
Jan 27, 20269.309.309.159.209.18-1.08%23,005
Jan 26, 20269.159.309.159.309.283.33%58,608
Jan 23, 20269.309.309.009.008.98-3.23%102,099
Jan 22, 20269.309.359.259.309.28-1.06%42,974
Jan 21, 20269.459.509.409.409.38-0.53%73,152
Jan 20, 20269.509.609.459.459.43-2.07%63,637
Jan 19, 20269.509.659.459.659.633.21%89,554
Jan 16, 20269.359.359.209.359.33-2.60%104,888
Jan 15, 20269.409.609.409.609.583.23%117,109
Jan 14, 20269.259.309.159.309.285.68%100,284
Jan 13, 20268.758.908.708.808.782.33%84,395
Jan 12, 20268.608.608.558.608.580.58%18,722
Jan 9, 20268.558.558.458.558.53-0.58%12,751
Jan 8, 20268.408.658.408.608.584.24%44,442
Jan 7, 20268.408.408.208.258.23-3.51%73,828
Jan 6, 20268.358.558.358.558.533.01%48,259
Jan 5, 20268.308.408.258.308.286.41%169,781
Dec 30, 20257.857.857.807.807.780.65%19,440
Dec 29, 20257.657.807.657.757.730.65%40,919
Dec 26, 20257.757.757.657.707.68-0.65%12,401
Dec 25, 20257.807.807.707.757.73-0.64%42,381
Dec 24, 20257.807.807.757.807.78-22,144
Dec 23, 20257.807.807.757.807.78-22,731
Dec 22, 20257.857.857.757.807.78-1.27%65,365
Dec 19, 20257.857.957.857.907.881.94%42,670
Dec 18, 20257.707.757.607.757.73-1.90%202,653
Dec 17, 20258.008.007.857.907.88-3.07%137,329
Dec 16, 20258.258.258.108.158.13-1.81%67,766
Dec 15, 20258.308.308.258.308.28-2.35%17,440
Dec 12, 20258.358.508.358.508.483.03%7,914
Dec 11, 20258.458.458.258.258.23-5.17%75,960
Dec 9, 20258.708.758.658.708.68-86,349
Dec 8, 20258.608.708.608.708.683.57%56,799
Dec 4, 20258.308.408.308.408.385.00%92,666
Dec 3, 20258.058.058.008.007.98-136,156
Dec 2, 20257.958.057.908.007.98-37,070
Dec 1, 20258.108.108.008.007.98-2.44%54,204
Nov 28, 20258.058.208.058.208.181.86%67,535
Nov 27, 20258.108.108.008.058.03-1.83%45,958
Nov 26, 20258.158.258.158.208.182.50%67,407