Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.250	6.400	6.250	6.350	2.445	35,810
2023-10-25	6.900	6.900	6.150	6.450	2.484	507,828
2023-10-24	7.200	7.200	6.900	7.000	2.696	37,428
2023-10-20	7.250	7.300	7.200	7.300	2.811	134,600
2023-10-19	7.050	7.400	7.050	7.250	2.792	3,810
2023-10-18	7.100	7.200	7.050	7.200	2.773	58,804
2023-10-17	7.050	7.150	7.050	7.100	2.734	5,800
2023-10-16	7.300	7.300	6.900	7.300	2.811	36,000
2023-10-12	7.100	7.300	7.100	7.300	2.811	2,798
2023-10-11	7.100	7.300	7.050	7.300	2.811	357,200
2023-10-10	7.200	7.200	7.100	7.100	2.734	65,200
2023-10-09	7.100	7.500	7.100	7.200	2.773	39,620
2023-10-06	7.050	7.400	7.050	7.400	2.850	107,800
2023-10-05	7.400	7.400	7.350	7.350	2.830	52,700
2023-10-04	7.200	7.300	7.200	7.250	2.792	59,000
2023-10-03	7.250	7.250	7.200	7.200	2.773	22,400
2023-10-02	7.450	7.450	7.250	7.250	2.792	54,400
2023-09-29	7.300	7.450	7.300	7.450	2.869	2,800
2023-09-28	7.450	7.450	7.450	7.450	2.869	200
2023-09-27	7.300	7.500	7.200	7.450	2.869	9,000
2023-09-26	7.500	7.600	7.400	7.500	2.888	11,600
2023-09-25	7.550	7.550	7.500	7.500	2.888	23,010
2023-09-22	7.450	7.600	7.450	7.600	2.927	25,000
2023-09-21	7.600	7.600	7.600	7.600	2.927	4,000
2023-09-20	7.650	7.650	7.650	7.650	2.946	11,600
2023-09-19	7.800	7.900	7.750	7.750	2.984	62,200
2023-09-18	7.750	7.750	7.700	7.700	2.965	1,290
2023-09-15	7.700	7.900	7.650	7.850	3.023	96,220
2023-09-14	7.800	7.850	7.700	7.750	2.984	19,600
2023-09-13	7.750	7.750	7.700	7.700	2.965	27,600
2023-09-12	7.750	7.750	7.700	7.750	2.984	20,602
2023-09-11	7.700	7.950	7.700	7.750	2.984	26,200
2023-09-08	7.700	7.750	7.700	7.750	2.984	29,206
2023-09-07	7.700	7.700	7.700	7.700	2.965	30,200
2023-09-06	7.650	7.800	7.650	7.650	2.946	41,600
2023-09-05	7.700	7.700	7.650	7.700	2.965	28,600
2023-09-04	7.700	7.700	7.650	7.650	2.946	20,600
2023-09-01	7.700	7.800	7.700	7.750	2.984	26,200
2023-08-31	7.800	7.800	7.650	7.800	3.004	29,400
2023-08-30	7.950	7.950	7.800	7.850	3.023	6,002
2023-08-29	7.800	7.800	7.750	7.800	3.004	36,010
2023-08-28	7.750	7.800	7.700	7.750	2.984	33,002
2023-08-25	7.800	7.800	7.650	7.700	2.965	91,220
2023-08-24	7.700	7.800	7.700	7.800	3.004	15,410
2023-08-23	7.700	7.700	7.600	7.700	2.965	140,414
2023-08-22	7.700	7.750	7.650	7.750	2.984	41,664
2023-08-21	7.650	7.700	7.600	7.700	2.965	38,200
2023-08-18	7.800	7.800	7.800	7.800	3.004	600
2023-08-17	7.900	8.100	7.850	8.100	3.119	17,602
2023-08-16	8.200	8.200	7.850	7.900	3.042	53,800
2023-08-15	7.850	8.250	7.850	8.250	3.177	67,408
2023-08-11	8.000	8.000	7.900	8.000	3.081	47,202
2023-08-10	8.050	8.050	7.950	8.000	3.081	119,202
2023-08-09	8.100	8.150	8.000	8.100	3.119	123,580
2023-08-08	8.000	8.100	7.900	8.100	3.119	112,002
2023-08-07	7.950	8.200	7.850	8.050	3.100	99,800
2023-08-04	8.000	8.100	8.000	8.100	3.119	112,822
2023-08-03	8.100	8.500	8.050	8.050	3.100	143,714
2023-08-02	7.850	7.850	7.850	7.850	3.023	12,002
2023-07-31	7.650	7.850	7.650	7.850	3.023	54,800

← NewerPage 13 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.