Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.600	8.650	8.500	8.500	3.273	25,024
2023-04-27	8.550	8.650	8.550	8.600	3.312	4,600
2023-04-26	8.650	8.650	8.550	8.550	3.293	13,422
2023-04-25	8.550	8.700	8.550	8.550	3.293	11,402
2023-04-24	8.650	8.750	8.550	8.600	3.312	20,210
2023-04-21	8.650	8.700	8.550	8.650	3.331	29,410
2023-04-20	8.700	8.700	8.600	8.650	3.331	36,000
2023-04-19	8.800	8.800	8.700	8.750	3.370	10,000
2023-04-18	8.800	8.850	8.700	8.800	3.389	65,640
2023-04-17	8.750	8.800	8.700	8.800	3.389	63,422
2023-04-12	8.800	8.800	8.650	8.750	3.370	32,810
2023-04-11	8.800	8.850	8.750	8.750	3.370	52,210
2023-04-10	8.850	8.850	8.700	8.850	3.408	62,880
2023-04-07	8.650	8.950	8.650	8.900	3.427	47,400
2023-04-05	8.900	8.900	8.900	8.900	3.427	3,600
2023-04-04	8.900	9.000	8.900	8.950	3.447	22,290
2023-04-03	8.900	8.950	8.900	8.950	3.447	24,800
2023-03-31	9.000	9.000	8.900	9.000	3.466	15,200
2023-03-30	9.000	9.000	8.950	8.950	3.447	6,960
2023-03-29	9.050	9.050	8.850	9.000	3.466	93,602
2023-03-28	9.000	9.000	8.850	9.000	3.466	26,450
2023-03-27	8.950	9.100	8.900	8.900	3.427	153,700
2023-03-24	9.050	9.200	8.950	9.000	3.466	58,166
2023-03-23	9.000	9.050	8.950	9.000	3.466	239,660
2023-03-22	9.000	9.000	8.950	9.000	3.466	149,230
2023-03-21	9.300	9.300	8.950	9.000	3.466	356,200
2023-03-20	9.200	9.200	9.100	9.150	3.524	29,600
2023-03-17	9.600	9.600	9.200	9.200	3.543	90,238
2023-03-16	9.100	9.350	9.100	9.300	3.581	320,602
2023-03-15	9.250	9.400	9.200	9.250	3.562	39,200
2023-03-14	9.300	9.300	9.050	9.100	3.504	75,400
2023-03-13	9.250	9.300	9.200	9.300	3.581	71,404
2023-03-10	9.350	9.550	9.200	9.250	3.562	55,810
2023-03-09	9.250	9.600	9.250	9.400	3.620	31,600
2023-03-08	9.200	9.500	9.200	9.350	3.601	23,002
2023-03-07	9.200	9.600	9.200	9.450	3.639	62,210
2023-03-03	9.600	9.650	8.900	9.200	3.543	159,800
2023-03-02	9.250	9.600	9.250	9.450	3.639	39,000
2023-03-01	9.650	9.700	9.400	9.400	3.589	118,414
2023-02-28	9.600	9.800	9.600	9.650	3.684	10,200
2023-02-27	9.700	9.800	9.600	9.700	3.704	20,402
2023-02-24	9.600	9.900	9.600	9.650	3.684	113,808
2023-02-23	9.850	9.900	9.750	9.850	3.761	76,000
2023-02-22	9.950	9.950	9.800	9.850	3.761	98,222
2023-02-21	9.900	10.300	9.850	9.900	3.780	33,812
2023-02-20	9.750	10.200	9.750	9.900	3.780	91,420
2023-02-17	9.900	10.000	9.850	9.900	3.780	178,010
2023-02-16	9.800	10.000	9.800	9.900	3.780	81,000
2023-02-15	10.500	10.500	9.750	9.850	3.761	804,694
2023-02-14	10.900	10.900	10.400	10.500	4.009	259,682
2023-02-13	10.800	11.000	10.800	10.800	4.124	220,808
2023-02-10	10.700	10.800	10.600	10.800	4.124	48,400
2023-02-09	10.600	10.700	10.500	10.700	4.085	145,846
2023-02-08	10.500	10.800	10.500	10.600	4.047	384,122
2023-02-07	10.500	10.800	10.500	10.600	4.047	424,200
2023-02-06	10.600	10.900	10.400	10.500	4.009	538,030
2023-02-03	11.000	11.000	10.600	10.700	4.085	324,010
2023-02-02	10.900	10.900	10.600	10.900	4.162	235,404
2023-02-01	10.900	10.900	10.700	10.900	4.162	35,000
2023-01-31	11.000	11.000	10.700	10.900	4.162	90,054

← NewerPage 15 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.