Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.450	6.600	6.450	6.600	2.542	124,622
2024-01-24	6.500	6.750	6.450	6.750	2.599	28,600
2024-01-23	6.400	6.600	6.400	6.500	2.503	9,808
2024-01-22	6.400	6.600	6.400	6.600	2.542	6,800
2024-01-19	6.800	6.850	6.700	6.700	2.580	23,000
2024-01-18	6.700	6.800	6.650	6.700	2.580	40,400
2024-01-17	6.450	6.800	6.450	6.800	2.619	6,000
2024-01-15	6.450	6.650	6.450	6.650	2.561	2,200
2024-01-12	6.650	6.650	6.600	6.600	2.542	640
2024-01-11	6.400	6.800	6.400	6.700	2.580	61,226
2024-01-10	6.500	6.800	6.500	6.800	2.619	32,228
2024-01-09	6.550	6.600	6.550	6.600	2.542	12,842
2024-01-08	7.000	7.000	6.700	6.700	2.580	39,028
2024-01-05	6.700	6.950	6.550	6.800	2.619	142,256
2024-01-04	6.400	6.600	6.400	6.600	2.542	70,662
2024-01-03	6.450	6.450	6.350	6.400	2.465	32,824
2024-01-02	6.400	6.400	6.300	6.350	2.445	10,400
2023-12-28	6.150	6.300	6.100	6.300	2.426	42,000
2023-12-27	6.100	6.100	6.050	6.100	2.349	7,200
2023-12-26	6.100	6.100	6.100	6.100	2.349	4,000
2023-12-25	6.350	6.350	6.150	6.250	2.407	17,600
2023-12-22	6.350	6.350	6.350	6.350	2.445	200
2023-12-21	6.300	6.400	6.300	6.350	2.445	9,510
2023-12-20	6.250	6.300	6.250	6.300	2.426	50,202
2023-12-19	6.250	6.300	6.250	6.250	2.407	43,004
2023-12-18	6.250	6.350	6.200	6.200	2.388	77,004
2023-12-15	6.200	6.500	6.200	6.250	2.407	139,800
2023-12-14	6.150	6.300	6.150	6.200	2.388	59,846
2023-12-13	6.100	6.150	6.050	6.150	2.368	52,400
2023-12-12	6.000	6.100	6.000	6.050	2.330	35,400
2023-12-08	6.050	6.050	6.000	6.000	2.311	2,800
2023-12-07	6.050	6.050	6.000	6.000	2.311	31,400
2023-12-06	6.000	6.100	6.000	6.100	2.349	59,600
2023-12-04	6.000	6.050	6.000	6.000	2.311	35,200
2023-12-01	6.100	6.150	5.950	6.000	2.311	249,000
2023-11-30	6.250	6.250	6.250	6.250	2.407	5,200
2023-11-29	6.300	6.300	6.100	6.300	2.426	48,200
2023-11-28	6.200	6.350	6.100	6.350	2.445	95,800
2023-11-27	6.250	6.400	6.200	6.400	2.465	14,604
2023-11-24	6.400	6.400	6.250	6.300	2.426	47,000
2023-11-23	6.250	6.350	6.250	6.350	2.445	7,800
2023-11-22	6.300	6.300	6.200	6.300	2.426	20,200
2023-11-21	6.300	6.350	6.300	6.300	2.426	29,600
2023-11-20	6.350	6.350	6.250	6.300	2.426	44,220
2023-11-17	6.550	6.550	6.350	6.350	2.445	28,600
2023-11-16	6.450	6.650	6.400	6.500	2.503	65,604
2023-11-15	6.500	6.550	6.450	6.450	2.484	14,000
2023-11-14	6.500	6.550	6.450	6.500	2.503	22,804
2023-11-13	6.650	6.650	6.500	6.500	2.503	6,802
2023-11-10	6.500	6.650	6.450	6.650	2.561	217,682
2023-11-09	6.300	6.500	6.300	6.450	2.484	139,998
2023-11-08	6.200	6.350	6.200	6.350	2.445	37,200
2023-11-07	6.300	6.300	6.200	6.200	2.388	28,404
2023-11-06	6.300	6.350	6.300	6.350	2.445	5,000
2023-11-03	6.200	6.350	6.200	6.350	2.445	40,802
2023-11-02	5.900	6.150	5.900	6.150	2.368	44,022
2023-11-01	6.200	6.200	6.050	6.150	2.368	5,680
2023-10-31	6.100	6.200	5.950	6.200	2.388	42,800
2023-10-30	6.200	6.200	6.050	6.100	2.349	86,800
2023-10-27	6.300	6.300	6.200	6.250	2.407	24,868

← NewerPage 12 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.