Thai Union Feedmill PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.600 | 8.650 | 8.600 | 8.600 | 3.375 | 93,522 |
| 2024-07-25 | 8.750 | 8.750 | 8.600 | 8.600 | 3.375 | 78,832 |
| 2024-07-24 | 8.450 | 8.800 | 8.450 | 8.750 | 3.434 | 116,902 |
| 2024-07-23 | 8.850 | 8.850 | 8.450 | 8.450 | 3.316 | 179,404 |
| 2024-07-19 | 8.400 | 8.650 | 8.400 | 8.650 | 3.395 | 25,666 |
| 2024-07-18 | 8.550 | 8.550 | 8.350 | 8.500 | 3.336 | 160,040 |
| 2024-07-17 | 8.700 | 8.700 | 8.550 | 8.600 | 3.375 | 207,000 |
| 2024-07-16 | 8.650 | 8.800 | 8.650 | 8.700 | 3.414 | 73,208 |
| 2024-07-15 | 8.700 | 8.700 | 8.500 | 8.650 | 3.395 | 115,000 |
| 2024-07-12 | 8.750 | 8.850 | 8.700 | 8.700 | 3.414 | 112,808 |
| 2024-07-11 | 8.950 | 8.950 | 8.750 | 8.750 | 3.434 | 195,040 |
| 2024-07-10 | 8.350 | 8.800 | 8.350 | 8.800 | 3.453 | 444,004 |
| 2024-07-09 | 8.000 | 8.300 | 8.000 | 8.300 | 3.257 | 416,420 |
| 2024-07-08 | 8.050 | 8.100 | 7.950 | 8.000 | 3.139 | 104,202 |
| 2024-07-05 | 7.800 | 7.950 | 7.700 | 7.950 | 3.120 | 77,200 |
| 2024-07-04 | 7.700 | 8.000 | 7.700 | 7.850 | 3.081 | 52,800 |
| 2024-07-03 | 7.350 | 7.650 | 7.200 | 7.650 | 3.002 | 360,400 |
| 2024-07-02 | 7.850 | 7.950 | 7.550 | 7.550 | 2.963 | 221,222 |
| 2024-07-01 | 8.000 | 8.000 | 7.800 | 7.950 | 3.120 | 96,400 |
| 2024-06-28 | 8.100 | 8.100 | 8.100 | 8.100 | 3.179 | 202 |
| 2024-06-27 | 8.000 | 8.100 | 7.900 | 8.100 | 3.179 | 64,200 |
| 2024-06-26 | 8.100 | 8.100 | 8.050 | 8.100 | 3.179 | 21,600 |
| 2024-06-25 | 8.200 | 8.200 | 8.100 | 8.100 | 3.179 | 125,200 |
| 2024-06-24 | 8.250 | 8.250 | 8.050 | 8.250 | 3.238 | 343,010 |
| 2024-06-21 | 8.250 | 8.250 | 8.050 | 8.250 | 3.238 | 29,500 |
| 2024-06-20 | 8.000 | 8.050 | 8.000 | 8.000 | 3.139 | 72,350 |
| 2024-06-19 | 8.000 | 8.050 | 7.800 | 8.050 | 3.159 | 279,814 |
| 2024-06-18 | 8.250 | 8.250 | 8.000 | 8.050 | 3.159 | 192,444 |
| 2024-06-17 | 8.100 | 8.100 | 7.850 | 8.000 | 3.139 | 129,000 |
| 2024-06-14 | 8.200 | 8.200 | 8.050 | 8.050 | 3.159 | 48,606 |
| 2024-06-13 | 8.200 | 8.300 | 8.200 | 8.250 | 3.238 | 20,604 |
| 2024-06-12 | 8.200 | 8.300 | 8.100 | 8.300 | 3.257 | 179,402 |
| 2024-06-11 | 8.200 | 8.250 | 8.150 | 8.200 | 3.218 | 94,740 |
| 2024-06-10 | 8.250 | 8.450 | 8.200 | 8.200 | 3.218 | 255,200 |
| 2024-06-07 | 8.500 | 8.500 | 8.200 | 8.300 | 3.257 | 81,428 |
| 2024-06-06 | 8.400 | 8.600 | 8.250 | 8.250 | 3.238 | 1,122,000 |
| 2024-06-05 | 8.350 | 8.500 | 8.350 | 8.500 | 3.336 | 287,400 |
| 2024-06-04 | 8.200 | 8.400 | 8.200 | 8.400 | 3.296 | 278,854 |
| 2024-05-31 | 8.600 | 8.600 | 8.350 | 8.350 | 3.277 | 149,046 |
| 2024-05-30 | 8.350 | 8.600 | 8.350 | 8.550 | 3.355 | 121,612 |
| 2024-05-29 | 8.450 | 8.600 | 8.350 | 8.500 | 3.336 | 196,602 |
| 2024-05-28 | 8.400 | 8.450 | 8.150 | 8.450 | 3.316 | 36,200 |
| 2024-05-27 | 8.300 | 8.650 | 8.100 | 8.400 | 3.296 | 177,260 |
| 2024-05-24 | 8.450 | 8.550 | 8.450 | 8.550 | 3.355 | 80,444 |
| 2024-05-23 | 8.550 | 8.600 | 8.300 | 8.600 | 3.375 | 134,000 |
| 2024-05-21 | 8.600 | 8.700 | 8.450 | 8.600 | 3.375 | 100,408 |
| 2024-05-20 | 8.600 | 8.650 | 8.600 | 8.650 | 3.395 | 761,412 |
| 2024-05-17 | 8.350 | 8.500 | 8.250 | 8.450 | 3.316 | 719,202 |
| 2024-05-16 | 8.300 | 8.400 | 8.100 | 8.350 | 3.277 | 78,402 |
| 2024-05-15 | 8.600 | 8.700 | 8.150 | 8.150 | 3.198 | 314,802 |
| 2024-05-14 | 8.350 | 8.600 | 8.350 | 8.550 | 3.355 | 230,372 |
| 2024-05-13 | 8.400 | 8.400 | 8.250 | 8.400 | 3.296 | 178,200 |
| 2024-05-10 | 8.450 | 8.450 | 8.150 | 8.400 | 3.296 | 204,400 |
| 2024-05-09 | 8.000 | 8.300 | 8.000 | 8.250 | 3.238 | 294,002 |
| 2024-05-08 | 8.500 | 8.500 | 7.700 | 8.000 | 3.139 | 738,638 |
| 2024-05-07 | 8.550 | 9.150 | 8.300 | 8.350 | 3.277 | 852,194 |
| 2024-05-03 | 8.250 | 8.750 | 8.200 | 8.550 | 3.355 | 1,339,054 |
| 2024-05-02 | 7.200 | 8.600 | 7.200 | 8.300 | 3.257 | 2,757,142 |
| 2024-04-30 | 6.750 | 7.000 | 6.750 | 7.000 | 2.747 | 232,000 |
| 2024-04-29 | 6.800 | 6.800 | 6.750 | 6.800 | 2.669 | 37,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1800 THB |
| 2026-02-26 | 0.3000 THB |
| 2025-08-14 | 0.3000 THB |
| 2025-02-27 | 0.7700 THB |
| 2024-08-19 | 0.3000 THB |
| 2024-03-01 | 0.1300 THB |
| 2023-03-02 | 0.0800 THB |
| 2022-08-16 | 0.0500 THB |
| 2022-03-03 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.