Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.300	7.700	7.300	7.650	2.946	25,816
2023-07-26	7.400	7.400	7.400	7.400	2.850	6,010
2023-07-25	7.400	7.500	7.400	7.400	2.850	14,846
2023-07-24	7.700	7.700	7.400	7.400	2.850	12,624
2023-07-21	7.600	7.600	7.600	7.600	2.927	8,200
2023-07-20	7.500	7.700	7.500	7.600	2.927	115,800
2023-07-19	7.700	7.900	7.700	7.800	3.004	5,212
2023-07-18	7.500	7.950	7.500	7.650	2.946	26,402
2023-07-17	7.600	7.600	7.600	7.600	2.927	22,810
2023-07-14	7.600	7.600	7.550	7.550	2.907	55,000
2023-07-13	7.350	7.550	7.350	7.550	2.907	9,600
2023-07-12	7.650	7.800	7.050	7.600	2.927	9,600
2023-07-11	7.700	7.700	7.650	7.700	2.965	800
2023-07-10	7.700	7.750	7.650	7.650	2.946	40,000
2023-07-07	7.900	7.900	7.900	7.900	3.042	400
2023-07-06	7.750	7.950	7.700	7.950	3.061	35,600
2023-07-05	7.900	7.900	7.750	7.750	2.984	19,802
2023-07-04	7.750	7.800	7.700	7.800	3.004	16,000
2023-07-03	7.800	7.850	7.800	7.800	3.004	17,400
2023-06-30	8.000	8.000	7.700	7.750	2.984	111,604
2023-06-29	7.950	8.000	7.900	8.000	3.081	1,410
2023-06-28	7.800	8.200	7.600	7.700	2.965	19,400
2023-06-27	7.900	7.950	7.800	7.800	3.004	33,400
2023-06-26	7.800	8.000	7.700	7.750	2.984	125,200
2023-06-23	7.750	8.200	7.700	7.850	3.023	463,000
2023-06-22	8.300	8.400	7.750	7.750	2.984	136,800
2023-06-21	8.300	8.350	8.250	8.300	3.196	14,800
2023-06-20	8.800	8.800	8.350	8.350	3.216	12,000
2023-06-19	8.500	8.500	8.450	8.450	3.254	9,400
2023-06-16	8.700	8.700	8.500	8.500	3.273	11,206
2023-06-15	8.450	8.550	8.450	8.550	3.293	12,800
2023-06-14	8.550	8.550	8.400	8.400	3.235	5,200
2023-06-13	8.500	8.550	8.450	8.550	3.293	41,600
2023-06-12	8.500	8.700	8.400	8.400	3.235	8,800
2023-06-09	8.550	8.550	8.500	8.500	3.273	10,200
2023-06-08	8.500	8.600	8.500	8.500	3.273	10,600
2023-06-07	8.600	8.600	8.550	8.550	3.293	13,440
2023-06-06	8.450	8.550	8.450	8.500	3.273	11,400
2023-06-02	8.550	8.650	7.000	8.650	3.331	288,000
2023-06-01	8.800	8.800	8.500	8.550	3.293	80,400
2023-05-31	8.700	8.700	8.500	8.650	3.331	146,004
2023-05-30	8.700	8.900	8.700	8.750	3.370	23,812
2023-05-29	8.750	8.800	8.650	8.700	3.350	222,830
2023-05-26	8.900	8.900	8.750	8.750	3.370	70,614
2023-05-25	8.900	9.000	8.700	9.000	3.466	16,204
2023-05-24	9.000	9.000	9.000	9.000	3.466	30,226
2023-05-23	8.700	9.000	8.700	9.000	3.466	88,600
2023-05-22	8.750	8.900	8.550	8.750	3.370	46,400
2023-05-19	9.000	9.100	8.700	8.950	3.447	97,460
2023-05-18	8.800	9.300	8.650	9.000	3.466	535,608
2023-05-17	8.450	9.100	8.450	9.000	3.466	416,854
2023-05-16	8.700	8.700	8.450	8.500	3.273	120,042
2023-05-15	8.050	8.750	8.050	8.750	3.370	594,612
2023-05-12	8.600	8.600	7.900	8.050	3.100	78,008
2023-05-11	7.450	8.900	7.450	8.250	3.177	434,168
2023-05-10	7.250	7.600	7.150	7.450	2.869	107,830
2023-05-09	7.050	7.250	6.950	7.250	2.792	1,947,874
2023-05-08	6.450	7.050	6.450	7.050	2.715	2,098,200
2023-05-03	7.750	8.200	6.550	6.700	2.580	3,961,264
2023-05-02	8.450	8.450	8.300	8.350	3.216	50,200

← NewerPage 14 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.