Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand
· Delayed Price · Currency is THB 5.60
+0.05 (0.90%)
At close: Mar 6, 2026
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.86 | 5.45 | 4.86 | 5.45 | 5.45 | -2.68% | 52,743 |
| Mar 6, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 6,399 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.55 | 5.71% | 142,925 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -7.08% | 222,641 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -5.04% | 76,081 |
| Feb 27, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 17,310 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | 40,205 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 135,761 |
| Feb 24, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -1.69% | 32,884 |
| Feb 23, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 2,102 |
| Feb 20, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -3.28% | 39,782 |
| Feb 19, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 107,415 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 112,495 |
| Feb 17, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 91,784 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -2.48% | 100,813 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -3.97% | 136,689 |
| Feb 12, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 3.28% | 253,884 |
| Feb 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 101,430 |
| Feb 10, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 2.52% | 97,383 |
| Feb 9, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 120,043 |
| Feb 6, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 19,833 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 89,017 |
| Feb 4, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 56,293 |
| Feb 3, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 47,505 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 56,403 |
| Jan 30, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 1.77% | 74,358 |
| Jan 29, 2026 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 98,839 |
| Jan 28, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 23,087 |
| Jan 27, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 372,026 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 72,002 |
| Jan 23, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 5,949 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 17,344 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.45 | 5.60 | 5.60 | -1.75% | 143,994 |
| Jan 20, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 87,554 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 28,120 |
| Jan 16, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 47,446 |
| Jan 15, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 4.42% | 78,107 |
| Jan 14, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | 396,097 |
| Jan 13, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 2.83% | 223,532 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 42,036 |
| Jan 9, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 26,696 |
| Jan 8, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 8,397 |
| Jan 7, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 163,800 |
| Jan 6, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 2.97% | 623,461 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 48,882 |
| Dec 30, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 51,464 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 5,209 |
| Dec 26, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 3,746 |
| Dec 25, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 107 |
| Dec 24, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 25,903 |
| Dec 23, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 17,206 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | 21,768 |
| Dec 19, 2025 | 4.96 | 4.98 | 4.90 | 4.96 | 4.96 | 0.40% | 40,546 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -1.20% | 23,534 |
| Dec 17, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | 20,170 |
| Dec 16, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 6,876 |
| Dec 15, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 3,913 |
| Dec 12, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | 60,089 |
| Dec 11, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -1.96% | 141,188 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 4,072 |
| Dec 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 50,247 |
| Dec 4, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 16,326 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 66,632 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 2.97% | 258,440 |
| Dec 1, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 85,474 |
| Nov 28, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 1,139 |
| Nov 27, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 44,646 |
| Nov 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 3.06% | 269,430 |
| Nov 25, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 9,130 |
| Nov 24, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 38,958 |
| Nov 21, 2025 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | -0.81% | 135,137 |
| Nov 20, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | 1.22% | 85,349 |
| Nov 19, 2025 | 4.92 | 4.98 | 4.88 | 4.90 | 4.90 | -0.41% | 574,274 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.60% | 106,716 |
| Nov 17, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 170,783 |
| Nov 14, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,263,701 |
| Nov 13, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 1,766,833 |
| Nov 12, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 3.66% | 528,134 |
| Nov 11, 2025 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | - | 265,757 |
| Nov 10, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 72,199 |
| Nov 7, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | - | 325,735 |
| Nov 6, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 1,251,749 |
| Nov 5, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | -1.62% | 161,953 |
| Nov 4, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | 16,854 |
| Nov 3, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 57,319 |
| Oct 31, 2025 | 4.88 | 4.94 | 4.86 | 4.92 | 4.92 | 0.41% | 71,568 |
| Oct 30, 2025 | 4.90 | 4.96 | 4.86 | 4.90 | 4.90 | 1.66% | 131,521 |
| Oct 29, 2025 | 4.90 | 4.92 | 4.82 | 4.82 | 4.82 | -0.82% | 802,424 |
| Oct 28, 2025 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.83% | 256,159 |
| Oct 27, 2025 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | - | 262,657 |
| Oct 24, 2025 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -2.82% | 163,868 |
| Oct 22, 2025 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.80% | 10,374 |
| Oct 21, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 27,709 |
| Oct 20, 2025 | 4.94 | 5.05 | 4.92 | 5.00 | 5.00 | 2.46% | 111,572 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -2.01% | 70,820 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | 18,723 |
| Oct 15, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 3.33% | 62,507 |
| Oct 14, 2025 | 4.80 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 157,903 |
| Oct 10, 2025 | 4.94 | 4.94 | 4.82 | 4.84 | 4.84 | -3.20% | 415,181 |
| Oct 9, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.81% | 26,409 |