Thai Union Feedmill PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	6.900	6.900	6.700	6.800	2.669	33,000
2024-04-25	6.600	6.900	6.600	6.900	2.708	27,000
2024-04-24	6.700	7.000	6.500	6.800	2.669	50,284
2024-04-23	6.800	6.800	6.700	6.700	2.629	60,200
2024-04-22	6.750	6.800	6.750	6.800	2.669	42,200
2024-04-19	6.850	6.850	6.700	6.700	2.629	206,606
2024-04-18	6.650	6.850	6.650	6.850	2.688	23,208
2024-04-17	6.950	6.950	6.850	6.850	2.688	82,810
2024-04-11	7.000	7.000	6.950	7.000	2.747	16,000
2024-04-10	7.000	7.000	6.950	7.000	2.747	67,400
2024-04-09	6.750	7.000	6.750	6.950	2.727	171,800
2024-04-05	6.800	6.800	6.600	6.750	2.649	94,800
2024-04-04	6.700	6.850	6.700	6.800	2.669	62,602
2024-04-03	6.700	6.950	6.650	6.650	2.610	61,850
2024-04-02	6.800	6.800	6.800	6.800	2.669	43,200
2024-04-01	6.900	6.950	6.800	6.800	2.669	51,000
2024-03-29	6.900	6.900	6.700	6.900	2.708	62,850
2024-03-28	6.850	6.850	6.850	6.850	2.688	5,600
2024-03-27	6.850	6.850	6.850	6.850	2.688	5,400
2024-03-26	6.900	6.900	6.800	6.800	2.669	27,800
2024-03-25	6.700	6.950	6.700	6.850	2.688	6,404
2024-03-22	6.800	6.800	6.700	6.800	2.669	145,604
2024-03-21	6.550	6.800	6.550	6.800	2.669	698,450
2024-03-20	7.000	7.000	7.000	7.000	2.747	1,000
2024-03-19	6.650	6.950	6.600	6.950	2.727	45,000
2024-03-18	6.900	6.900	6.900	6.900	2.708	29,200
2024-03-15	6.800	6.950	6.800	6.950	2.727	42,600
2024-03-14	6.950	6.950	6.900	6.900	2.708	95,200
2024-03-13	6.900	7.050	6.900	7.000	2.747	24,248
2024-03-12	6.950	7.000	6.950	7.000	2.747	8,618
2024-03-11	7.000	7.000	6.950	6.950	2.727	18,600
2024-03-08	6.900	7.050	6.850	7.050	2.767	92,600
2024-03-07	6.950	6.950	6.800	6.800	2.669	15,000
2024-03-06	7.000	7.050	6.950	6.950	2.727	20,800
2024-03-05	7.050	7.050	6.800	6.950	2.727	135,400
2024-03-04	6.950	7.050	6.900	7.050	2.767	155,810
2024-03-01	6.650	6.900	6.650	6.900	2.708	9,000
2024-02-29	6.850	7.000	6.750	6.950	2.676	40,002
2024-02-28	7.000	7.000	6.950	7.000	2.696	106,402
2024-02-27	7.000	7.000	6.500	6.800	2.619	34,402
2024-02-23	6.900	7.000	6.900	7.000	2.696	18,620
2024-02-22	6.750	7.000	6.750	7.000	2.696	10,200
2024-02-21	6.950	7.100	6.950	7.050	2.715	207,414
2024-02-20	6.900	6.900	6.850	6.850	2.638	39,804
2024-02-19	6.950	6.950	6.550	6.900	2.657	124,600
2024-02-16	6.950	6.950	6.650	6.650	2.561	4,600
2024-02-15	6.950	6.950	6.500	6.700	2.580	21,600
2024-02-13	6.600	6.600	6.600	6.600	2.542	1,054
2024-02-12	6.500	6.500	6.450	6.450	2.484	17,000
2024-02-09	6.700	6.700	6.350	6.450	2.484	13,000
2024-02-08	6.750	6.750	6.700	6.700	2.580	15,640
2024-02-07	7.000	7.000	6.700	6.700	2.580	24,000
2024-02-06	6.700	6.900	6.700	6.850	2.638	127,420
2024-02-05	6.750	6.900	6.500	6.700	2.580	21,022
2024-02-02	6.600	6.800	6.600	6.750	2.599	38,520
2024-02-01	6.600	6.600	6.400	6.600	2.542	15,602
2024-01-31	6.600	6.600	6.500	6.550	2.522	65,400
2024-01-30	6.500	6.600	6.500	6.600	2.542	110,000
2024-01-29	6.500	6.600	6.500	6.600	2.542	11,200
2024-01-26	6.600	6.600	6.600	6.600	2.542	1,620

← NewerPage 11 of 21 · 1,204 trading daysOlder →

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.