Muramoto Electron (Thailand) Public Co., Ltd.(TH:METCO)
฿303.00+1.00 (+0.33%)
TH:METCO
Muramoto Electron (Thailand) Public Co., Ltd. historical prices
฿303.00
At close:+1.00 (+0.33%)
Muramoto Electron (Thailand) Public Co., Ltd. (METCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 303.00 | 303.00 | 302.00 | 303.00 | 303.00 | +0.33% | 5,902 | 1.40 |
| Nov 10, 2026 | 303.00 | 303.00 | 300.00 | 302.00 | 302.00 | 0.00% | 5,010 | 1.15 |
| Nov 09, 2026 | 302.00 | 302.00 | 300.00 | 301.00 | 301.00 | -0.33% | 4,189 | 0.97 |
| Nov 06, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | -0.33% | 4,675 | 1.02 |
| Nov 05, 2026 | 303.00 | 304.00 | 302.00 | 303.00 | 303.00 | 0.00% | 4,105 | 0.88 |
| Nov 04, 2026 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | +0.33% | 7,109 | 1.51 |
| Nov 03, 2026 | 303.00 | 303.00 | 301.00 | 302.00 | 302.00 | -0.33% | 5,003 | 0.99 |
| Nov 02, 2026 | 302.00 | 303.00 | 300.00 | 303.00 | 303.00 | +0.33% | 4,232 | 0.83 |
| Oct 30, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 6,702 | 1.33 |
| Oct 29, 2026 | 305.00 | 307.00 | 303.00 | 304.00 | 304.00 | +0.33% | 5,808 | 1.16 |
| Oct 28, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | +0.33% | 617 | 0.12 |
| Oct 27, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 0.00% | 3,705 | 0.71 |
| Oct 26, 2026 | 302.00 | 302.00 | 301.00 | 302.00 | 302.00 | 0.00% | 1,100 | 0.21 |
| Oct 23, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | +0.67% | 507 | 0.10 |
| Oct 21, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 0.00% | 1,941 | 0.36 |
| Oct 20, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | +0.33% | 3,300 | 0.61 |
| Oct 19, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 706 | 0.13 |
| Oct 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 1,826 | 0.32 |
| Oct 14, 2026 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | +0.33% | 3,728 | 0.66 |
| Oct 13, 2026 | 299.00 | 301.00 | 299.00 | 299.00 | 299.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.33% | 1,509 | 0.25 |
| Oct 09, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.33% | 1,174 | 0.19 |
| Oct 07, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | -0.33% | 2,119 | 0.35 |
| Oct 06, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | +0.67% | 1,103 | 0.18 |
| Oct 05, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | +0.33% | 1,804 | 0.29 |
| Oct 02, 2026 | 299.00 | 299.00 | 298.00 | 299.00 | 299.00 | +0.34% | 1,800 | 0.28 |
| Oct 01, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.33% | 2,605 | 0.40 |
| Sep 30, 2026 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | -0.33% | 11,108 | 1.72 |
| Sep 29, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 0.00% | 3,303 | 0.51 |
| Sep 28, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | -0.33% | 2,991 | 0.45 |
| Sep 25, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.00% | 1,303 | 0.20 |
| Sep 24, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | +0.33% | 1,620 | 0.24 |
| Sep 23, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 9,401 | 1.44 |
| Sep 22, 2026 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | -0.33% | 13,446 | 2.12 |
| Sep 21, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 0.00% | 1,627 | 0.26 |
| Sep 18, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | +0.67% | 1,553 | 0.24 |
| Sep 17, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | +0.33% | 1,846 | 0.29 |
| Sep 16, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.66% | 12,639 | 2.01 |
| Sep 15, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | +0.67% | 5,603 | 0.90 |
| Sep 14, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 0.00% | 5,901 | 0.94 |
| Sep 11, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 0.00% | 6,417 | 1.01 |
| Sep 10, 2026 | 298.00 | 301.00 | 298.00 | 299.00 | 299.00 | 0.00% | 4,504 | 0.70 |
| Sep 09, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | +0.34% | 6,523 | 1.00 |
| Sep 08, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | +0.34% | 2,577 | 0.39 |
| Sep 07, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.34% | 3,471 | 0.53 |
| Sep 04, 2026 | 298.00 | 298.00 | 297.00 | 298.00 | 298.00 | 0.00% | 3,024 | 0.46 |
| Sep 03, 2026 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 0.00% | 3,519 | 0.52 |
