Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.000	11.000	10.700	10.900	4.162	90,054
2023-01-30	10.900	11.000	10.700	11.000	4.200	223,004
2023-01-27	11.000	11.000	10.900	11.000	4.200	139,460
2023-01-26	10.800	11.000	10.800	11.000	4.200	801,002
2023-01-25	10.900	11.000	10.900	11.000	4.200	82,844
2023-01-24	11.000	11.100	11.000	11.000	4.200	43,218
2023-01-23	11.000	11.000	10.900	11.000	4.200	303,822
2023-01-20	10.900	11.300	10.900	10.900	4.162	239,200
2023-01-19	10.900	11.500	10.900	11.100	4.238	261,082
2023-01-18	11.300	11.300	10.700	11.000	4.200	1,199,616
2023-01-17	11.600	11.600	11.200	11.400	4.353	311,138
2023-01-16	11.400	11.700	11.300	11.700	4.467	1,230,460
2023-01-13	10.600	11.400	10.600	11.300	4.314	2,542,850
2023-01-12	10.800	11.100	10.400	10.800	4.124	922,602
2023-01-11	10.800	11.100	10.500	10.800	4.124	1,345,642
2023-01-10	10.400	10.500	10.200	10.500	4.009	408,414
2023-01-09	10.000	10.300	10.000	10.300	3.933	187,010
2023-01-06	10.100	10.100	10.000	10.000	3.818	160,132
2023-01-05	10.200	10.200	9.950	10.100	3.856	165,600
2023-01-04	9.950	10.200	9.950	10.200	3.894	246,400
2023-01-03	9.900	10.200	9.650	10.100	3.856	773,118
2022-12-30	9.850	10.000	9.800	9.900	3.780	1,028,712
2022-12-29	9.750	9.850	9.650	9.800	3.742	985,202
2022-12-28	9.600	9.950	9.600	9.750	3.723	451,440
2022-12-27	9.300	9.850	9.250	9.850	3.761	4,190,204
2022-12-26	9.200	9.300	9.200	9.250	3.532	138,400
2022-12-23	9.300	9.300	9.200	9.200	3.513	226,808
2022-12-22	9.050	9.300	9.050	9.300	3.551	481,824
2022-12-21	9.150	9.200	9.000	9.150	3.494	282,440
2022-12-20	9.300	9.300	9.000	9.050	3.455	499,800
2022-12-19	9.400	9.400	9.250	9.300	3.551	370,260
2022-12-16	9.300	9.350	9.250	9.350	3.570	937,200
2022-12-15	9.200	9.450	9.200	9.300	3.551	702,400
2022-12-14	9.300	9.300	9.100	9.200	3.513	269,014
2022-12-13	9.500	9.500	9.200	9.250	3.532	262,802
2022-12-09	9.750	9.750	9.300	9.450	3.608	597,752
2022-12-08	9.000	10.600	9.000	9.600	3.665	2,807,796
2022-12-07	8.900	9.000	8.900	8.950	3.417	163,040
2022-12-06	9.000	9.000	8.900	8.950	3.417	305,022
2022-12-02	8.950	9.000	8.900	9.000	3.436	229,400
2022-12-01	8.950	9.000	8.900	9.000	3.436	209,946
2022-11-30	9.000	9.000	8.850	8.900	3.398	98,600
2022-11-29	8.900	8.950	8.900	8.950	3.417	18,600
2022-11-28	9.000	9.000	8.900	8.950	3.417	57,600
2022-11-25	8.900	8.950	8.850	8.950	3.417	62,600
2022-11-24	8.850	8.950	8.850	8.900	3.398	71,600
2022-11-23	8.950	9.000	8.900	8.900	3.398	117,040
2022-11-22	9.000	9.000	8.900	8.900	3.398	71,200
2022-11-21	9.000	9.050	8.950	8.950	3.417	199,600
2022-11-18	8.900	9.050	8.800	9.000	3.436	446,400
2022-11-17	8.700	8.950	8.700	8.900	3.398	313,800
2022-11-16	8.800	8.900	8.700	8.700	3.322	604,160
2022-11-15	8.850	8.900	8.800	8.800	3.360	378,400
2022-11-14	8.950	9.000	8.850	8.900	3.398	263,800
2022-11-11	9.000	9.050	8.900	8.950	3.417	457,214
2022-11-10	9.150	9.150	8.950	8.950	3.417	536,400
2022-11-09	9.400	9.400	9.150	9.200	3.513	407,350
2022-11-08	9.400	9.450	9.250	9.300	3.551	426,202
2022-11-07	9.450	9.500	9.200	9.450	3.608	1,352,024
2022-11-04	9.350	9.450	9.150	9.350	3.570	1,189,500

← NewerPage 16 of 21 · 1,205 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.