Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand
· Delayed Price · Currency is THB 5.85
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:28 AM ICT
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 2.63% | 59,890 |
| Apr 27, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | 8,859 |
| Apr 24, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 9,810 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 8,399 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 85,172 |
| Apr 21, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 35,871 |
| Apr 20, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 16,903 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | -1.69% | 27,403 |
| Apr 16, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 2.61% | 122,710 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | 15,303 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -1.71% | 8,570 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 1.74% | 7,757 |
| Apr 7, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 15,787 |
| Apr 3, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 10,578 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -2.59% | 10,911 |
| Apr 1, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 6.42% | 44,917 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 2,433 |
| Mar 30, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -2.70% | 2,078 |
| Mar 27, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | - | 9,613 |
| Mar 26, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | -0.89% | 852 |
| Mar 25, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.54 | 3.70% | 95,211 |
| Mar 24, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.34 | 1.89% | 4,542 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.24 | -5.36% | 234,729 |
| Mar 20, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.54 | 0.90% | 67,673 |
| Mar 19, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.49 | - | 11,159 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | 1.83% | 65,909 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.39 | 0.93% | 53,883 |
| Mar 16, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.34 | - | 9,098 |
| Mar 13, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.34 | 0.93% | 51,004 |
| Mar 12, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.29 | -0.93% | 52,308 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.34 | -1.82% | 21,926 |
| Mar 10, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.44 | 0.92% | 38,039 |
| Mar 9, 2026 | 4.86 | 5.45 | 4.86 | 5.45 | 5.39 | -2.68% | 52,743 |
| Mar 6, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.54 | 0.90% | 6,399 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.49 | 5.71% | 142,925 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.19 | -7.08% | 222,641 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.59 | -5.04% | 76,081 |
| Feb 27, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.88 | 1.71% | 17,310 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.78 | 2.63% | 40,205 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.64 | -1.72% | 135,761 |
| Feb 24, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.73 | -1.69% | 32,884 |
| Feb 23, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.83 | - | 2,102 |
| Feb 20, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.83 | -3.28% | 39,782 |
| Feb 19, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.03 | - | 107,415 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.03 | 2.52% | 112,495 |
| Feb 17, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.88 | 0.85% | 91,784 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.83 | -2.48% | 100,813 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.98 | -3.97% | 136,689 |
| Feb 12, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.23 | 3.28% | 253,884 |
| Feb 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.03 | - | 101,430 |
| Feb 10, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.03 | 2.52% | 97,383 |
| Feb 9, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.88 | - | 120,043 |
| Feb 6, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.88 | 0.85% | 19,833 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.83 | -0.84% | 89,017 |
| Feb 4, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.88 | 0.85% | 56,293 |
| Feb 3, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.83 | 4.42% | 47,505 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.59 | -1.74% | 56,403 |
| Jan 30, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.68 | 1.77% | 74,358 |
| Jan 29, 2026 | 5.55 | 5.70 | 5.50 | 5.65 | 5.59 | 1.80% | 98,839 |
| Jan 28, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.49 | - | 23,087 |
| Jan 27, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.49 | 1.83% | 372,026 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.39 | -1.80% | 72,002 |
| Jan 23, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.49 | -1.77% | 5,949 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.59 | 0.89% | 17,344 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.45 | 5.60 | 5.54 | -1.75% | 143,994 |
| Jan 20, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.64 | -2.56% | 87,554 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.78 | -1.68% | 28,120 |
| Jan 16, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.88 | 0.85% | 47,446 |
| Jan 15, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.83 | 4.42% | 78,107 |
| Jan 14, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.59 | 3.67% | 396,097 |
| Jan 13, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.39 | 2.83% | 223,532 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.24 | - | 42,036 |
| Jan 9, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.24 | 0.95% | 26,696 |
| Jan 8, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.19 | 0.96% | 8,397 |
| Jan 7, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.14 | - | 163,800 |
| Jan 6, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.14 | 2.97% | 623,461 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.99 | - | 48,882 |
| Dec 30, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 4.99 | 1.00% | 51,464 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 4.94 | 0.81% | 5,209 |
| Dec 26, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.90 | -0.40% | 3,746 |
| Dec 25, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.92 | 0.40% | 107 |
| Dec 24, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.90 | -0.40% | 25,903 |
| Dec 23, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.92 | - | 17,206 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.92 | 0.40% | 21,768 |
| Dec 19, 2025 | 4.96 | 4.98 | 4.90 | 4.96 | 4.90 | 0.40% | 40,546 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.88 | -1.20% | 23,534 |
| Dec 17, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.94 | -1.96% | 20,170 |
| Dec 16, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.04 | -1.92% | 6,876 |
| Dec 15, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.14 | 0.97% | 3,913 |
| Dec 12, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.09 | 3.00% | 60,089 |
| Dec 11, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 4.94 | -1.96% | 141,188 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.04 | -0.97% | 4,072 |
| Dec 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.09 | - | 50,247 |
| Dec 4, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.09 | 0.98% | 16,326 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.04 | -1.92% | 66,632 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.14 | 2.97% | 258,440 |
| Dec 1, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 4.99 | - | 85,474 |
| Nov 28, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 4.99 | 1.41% | 1,139 |
| Nov 27, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.92 | -1.39% | 44,646 |
| Nov 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.99 | 3.06% | 269,430 |