Mitsubishi UFJ Financial Group, Inc. (BKK:MUFG19)
Thailand
· Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
At close: Dec 4, 2025
BKK:MUFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.98 | 5.05 | 4.96 | 4.96 | 4.96 | -0.40% | 366,519 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | -1.39% | 481,517 |
| Oct 6, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | - | 316,758 |
| Oct 3, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.41% | 24,998 |
| Oct 2, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -2.35% | 104,982 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -2.86% | 113,088 |
| Sep 30, 2025 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 140,458 |
| Sep 29, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 19,530 |
| Sep 26, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.08 | 0.98% | 151,489 |
| Sep 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.03 | -0.97% | 94,839 |
| Sep 24, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.08 | 0.98% | 21,009 |