Thai Mitsuwa PCL (BKK:TMW)
Thailand
· Delayed Price · Currency is THB 58.00
-0.50 (-0.85%)
At close: Mar 9, 2026
Thai Mitsuwa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.75 | 58.75 | 57.50 | 58.00 | 58.00 | -0.85% | 3,001 |
| Mar 6, 2026 | 58.00 | 60.00 | 57.25 | 58.50 | 58.50 | 2.18% | 13,800 |
| Mar 5, 2026 | 59.00 | 60.00 | 57.00 | 57.25 | 57.25 | -1.72% | 24,102 |
| Mar 4, 2026 | 59.75 | 59.75 | 55.50 | 58.25 | 58.25 | -3.72% | 24,636 |
| Mar 2, 2026 | 61.25 | 61.25 | 60.00 | 60.50 | 60.50 | -1.63% | 12,051 |
| Feb 27, 2026 | 61.50 | 61.50 | 60.75 | 61.50 | 61.50 | 1.65% | 17,816 |
| Feb 26, 2026 | 61.00 | 61.50 | 60.50 | 60.50 | 60.50 | -0.41% | 8,003 |
| Feb 25, 2026 | 61.00 | 61.00 | 60.25 | 60.75 | 60.75 | 0.41% | 4,700 |
| Feb 24, 2026 | 61.75 | 61.75 | 60.25 | 60.50 | 60.50 | - | 2,125 |
| Feb 23, 2026 | 60.25 | 62.50 | 60.25 | 60.50 | 60.50 | - | 11,200 |
| Feb 20, 2026 | 61.50 | 61.75 | 60.25 | 60.50 | 60.50 | -0.82% | 11,103 |
| Feb 19, 2026 | 61.00 | 62.00 | 60.25 | 61.00 | 61.00 | - | 14,305 |
| Feb 18, 2026 | 60.00 | 61.50 | 60.00 | 61.00 | 61.00 | 1.67% | 14,903 |
| Feb 17, 2026 | 60.00 | 61.50 | 59.00 | 60.00 | 60.00 | - | 43,201 |
| Feb 16, 2026 | 60.50 | 60.75 | 59.25 | 60.00 | 60.00 | -0.41% | 24,001 |
| Feb 13, 2026 | 60.00 | 60.75 | 59.75 | 60.25 | 60.25 | 1.26% | 20,805 |
| Feb 12, 2026 | 59.75 | 60.00 | 58.75 | 59.50 | 59.50 | -0.42% | 8,801 |
| Feb 11, 2026 | 59.50 | 60.50 | 59.25 | 59.75 | 59.75 | 0.84% | 17,638 |
| Feb 10, 2026 | 59.75 | 59.75 | 58.50 | 59.25 | 59.25 | 0.42% | 5,940 |
| Feb 9, 2026 | 58.75 | 59.25 | 58.50 | 59.00 | 59.00 | - | 5,205 |
| Feb 6, 2026 | 58.25 | 59.75 | 58.25 | 59.00 | 59.00 | 1.29% | 4,801 |
| Feb 5, 2026 | 57.75 | 59.00 | 57.50 | 58.25 | 58.25 | 0.87% | 35,428 |
| Feb 4, 2026 | 57.50 | 58.00 | 57.25 | 57.75 | 57.75 | 0.87% | 4,135 |
| Feb 3, 2026 | 56.75 | 57.50 | 56.75 | 57.25 | 57.25 | 0.88% | 3,000 |
| Feb 2, 2026 | 57.25 | 57.50 | 56.50 | 56.75 | 56.75 | -0.44% | 3,601 |
| Jan 30, 2026 | 57.00 | 57.25 | 56.50 | 57.00 | 57.00 | -0.87% | 6,327 |
| Jan 29, 2026 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | 0.44% | 201 |
| Jan 28, 2026 | 57.25 | 58.00 | 57.25 | 57.25 | 57.25 | 1.33% | 1,701 |
| Jan 27, 2026 | 56.50 | 57.25 | 56.50 | 56.50 | 56.50 | -0.88% | 13,604 |
| Jan 26, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 400 |
| Jan 23, 2026 | 57.00 | 57.50 | 56.75 | 57.50 | 57.50 | 1.32% | 5,000 |
| Jan 22, 2026 | 56.25 | 56.75 | 56.25 | 56.75 | 56.75 | - | 6,100 |
| Jan 21, 2026 | 56.75 | 57.50 | 56.25 | 56.75 | 56.75 | -0.44% | 8,400 |
| Jan 20, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 4,690 |
| Jan 19, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.88% | 4,049 |
| Jan 16, 2026 | 57.00 | 57.25 | 56.50 | 57.00 | 57.00 | - | 19,902 |
| Jan 15, 2026 | 57.25 | 57.50 | 56.75 | 57.00 | 57.00 | -0.44% | 13,700 |
| Jan 14, 2026 | 56.75 | 58.00 | 56.75 | 57.25 | 57.25 | 0.44% | 26,396 |
| Jan 13, 2026 | 56.75 | 57.00 | 56.25 | 57.00 | 57.00 | - | 36,402 |
| Jan 12, 2026 | 56.75 | 57.00 | 56.75 | 57.00 | 57.00 | 0.44% | 21,999 |
| Jan 9, 2026 | 56.75 | 56.75 | 56.50 | 56.75 | 56.75 | - | 53,900 |
| Jan 8, 2026 | 56.75 | 56.75 | 56.25 | 56.75 | 56.75 | - | 13,990 |
| Jan 7, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 56.75 | 0.89% | 21,420 |
| Jan 6, 2026 | 56.25 | 56.50 | 56.00 | 56.25 | 56.25 | -0.44% | 8,407 |
| Jan 5, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 11,426 |
| Dec 30, 2025 | 55.50 | 56.25 | 55.50 | 56.00 | 56.00 | 0.45% | 16,000 |
| Dec 29, 2025 | 55.25 | 56.00 | 55.00 | 55.75 | 55.75 | 1.36% | 30,300 |
| Dec 26, 2025 | 55.00 | 55.25 | 54.75 | 55.00 | 55.00 | 0.46% | 1,408 |
| Dec 25, 2025 | 53.75 | 55.00 | 53.75 | 54.75 | 54.75 | 0.46% | 7,000 |
| Dec 24, 2025 | 54.75 | 55.25 | 54.50 | 54.50 | 54.50 | -0.91% | 9,400 |
| Dec 23, 2025 | 54.25 | 55.00 | 54.25 | 55.00 | 55.00 | 1.38% | 34,092 |
| Dec 22, 2025 | 53.50 | 55.00 | 53.00 | 54.25 | 54.25 | 1.40% | 18,815 |
| Dec 19, 2025 | 53.25 | 53.75 | 53.25 | 53.50 | 53.50 | 0.47% | 1,700 |
| Dec 18, 2025 | 52.75 | 53.50 | 52.75 | 53.25 | 53.25 | 0.47% | 6,800 |
| Dec 17, 2025 | 53.00 | 53.25 | 53.00 | 53.00 | 53.00 | -1.40% | 22,621 |
| Dec 16, 2025 | 53.50 | 53.75 | 53.00 | 53.75 | 53.75 | 0.94% | 42,930 |
| Dec 15, 2025 | 53.50 | 53.50 | 53.25 | 53.25 | 53.25 | - | 22,900 |
| Dec 12, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | 19,502 |
| Dec 11, 2025 | 53.50 | 53.50 | 53.25 | 53.25 | 53.25 | 0.47% | 1,400 |
| Dec 9, 2025 | 53.75 | 53.75 | 53.00 | 53.00 | 53.00 | -0.47% | 40,888 |
| Dec 8, 2025 | 53.75 | 53.75 | 53.25 | 53.25 | 53.25 | -0.93% | 22,300 |
| Dec 4, 2025 | 53.50 | 53.75 | 53.25 | 53.75 | 53.75 | 0.47% | 25,100 |
| Dec 3, 2025 | 53.25 | 53.50 | 53.00 | 53.50 | 53.50 | 0.47% | 14,852 |
| Dec 2, 2025 | 53.25 | 53.25 | 53.00 | 53.25 | 53.25 | 0.47% | 26,602 |
| Dec 1, 2025 | 53.25 | 53.25 | 53.00 | 53.00 | 53.00 | 0.47% | 4,302 |
| Nov 28, 2025 | 52.75 | 53.25 | 52.75 | 52.75 | 52.75 | - | 41,911 |
| Nov 27, 2025 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | -0.94% | 29,200 |
| Nov 26, 2025 | 53.50 | 53.50 | 53.00 | 53.25 | 53.25 | - | 11,000 |
| Nov 25, 2025 | 53.00 | 53.25 | 53.00 | 53.25 | 53.25 | - | 1,502 |
| Nov 24, 2025 | 52.75 | 53.25 | 52.75 | 53.25 | 53.25 | 0.47% | 19,342 |
| Nov 21, 2025 | 53.00 | 53.25 | 53.00 | 53.00 | 53.00 | - | 13,849 |
| Nov 20, 2025 | 53.25 | 53.25 | 53.00 | 53.00 | 53.00 | -0.47% | 9,000 |
| Nov 19, 2025 | 53.00 | 53.50 | 53.00 | 53.25 | 53.25 | - | 5,102 |
| Nov 18, 2025 | 53.75 | 53.75 | 53.00 | 53.25 | 53.25 | - | 7,406 |
| Nov 17, 2025 | 53.50 | 54.00 | 53.00 | 53.25 | 53.25 | -0.47% | 14,400 |
| Nov 14, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 53,925 |
| Nov 13, 2025 | 51.25 | 53.50 | 51.25 | 53.50 | 53.50 | 4.39% | 76,205 |
| Nov 12, 2025 | 51.00 | 52.00 | 51.00 | 51.25 | 51.25 | 0.99% | 10,511 |
| Nov 11, 2025 | 50.50 | 51.25 | 50.50 | 50.75 | 50.75 | - | 20,710 |
| Nov 10, 2025 | 51.25 | 51.25 | 50.50 | 50.75 | 50.75 | -0.98% | 22,407 |
| Nov 7, 2025 | 51.25 | 51.75 | 50.25 | 51.25 | 51.25 | 1.49% | 17,904 |
| Nov 6, 2025 | 50.25 | 52.00 | 50.25 | 50.50 | 50.50 | 0.50% | 5,800 |
| Nov 5, 2025 | 49.75 | 50.50 | 49.50 | 50.25 | 50.25 | 0.50% | 13,500 |
| Nov 4, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 11,913 |
| Nov 3, 2025 | 50.50 | 50.75 | 50.00 | 50.50 | 50.50 | -0.49% | 19,937 |
| Oct 31, 2025 | 50.50 | 50.75 | 50.50 | 50.75 | 50.75 | - | 206 |
| Oct 30, 2025 | 50.50 | 50.75 | 50.25 | 50.75 | 50.75 | 0.50% | 31,651 |
| Oct 29, 2025 | 50.50 | 50.50 | 50.25 | 50.50 | 50.50 | - | 15,800 |
| Oct 28, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 6,300 |
| Oct 27, 2025 | 50.75 | 50.75 | 50.00 | 50.00 | 50.00 | -1.48% | 11,613 |
| Oct 24, 2025 | 50.50 | 50.75 | 49.75 | 50.75 | 50.75 | 1.00% | 4,800 |
| Oct 22, 2025 | 50.25 | 50.25 | 50.00 | 50.25 | 50.25 | -0.99% | 8,700 |
| Oct 21, 2025 | 50.75 | 51.00 | 50.25 | 50.75 | 50.75 | - | 2,600 |
| Oct 20, 2025 | 51.00 | 51.25 | 50.25 | 50.75 | 50.75 | 0.50% | 3,203 |
| Oct 17, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.49% | 1,407 |
| Oct 16, 2025 | 52.00 | 52.00 | 50.50 | 50.75 | 50.75 | -1.46% | 51,509 |
| Oct 15, 2025 | 51.75 | 51.75 | 51.00 | 51.50 | 51.50 | 0.49% | 47,000 |
| Oct 14, 2025 | 51.75 | 52.50 | 51.00 | 51.25 | 51.25 | -0.49% | 7,100 |
| Oct 10, 2025 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 6,506 |
| Oct 9, 2025 | 51.25 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 6,019 |