Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.200	9.350	8.900	9.350	3.570	1,831,278
2022-11-02	9.000	9.350	8.900	8.950	3.417	2,109,230
2022-11-01	8.700	8.750	8.550	8.600	3.284	370,200
2022-10-31	8.750	8.800	8.650	8.650	3.303	51,558
2022-10-28	8.700	8.750	8.700	8.750	3.341	155,796
2022-10-27	8.700	8.850	8.700	8.700	3.322	441,060
2022-10-26	8.650	8.750	8.650	8.650	3.303	190,600
2022-10-25	8.650	8.750	8.600	8.600	3.284	143,402
2022-10-21	8.750	8.800	8.650	8.650	3.303	177,242
2022-10-20	8.700	8.850	8.700	8.750	3.341	276,334
2022-10-19	8.650	8.750	8.650	8.650	3.303	236,308
2022-10-18	8.600	8.850	8.600	8.650	3.303	693,712
2022-10-17	8.800	8.800	8.600	8.600	3.284	269,204
2022-10-12	8.450	9.000	8.200	8.900	3.398	490,610
2022-10-11	8.650	8.800	8.350	8.400	3.207	425,446
2022-10-10	8.800	8.950	8.650	8.700	3.322	192,000
2022-10-07	8.950	8.950	8.850	8.850	3.379	48,206
2022-10-06	9.000	9.000	8.800	8.900	3.398	436,600
2022-10-05	8.950	9.050	8.850	8.900	3.398	278,306
2022-10-04	8.850	9.250	8.850	9.000	3.436	421,200
2022-10-03	9.200	9.200	8.750	8.850	3.379	414,202
2022-09-30	9.250	9.250	9.200	9.200	3.513	161,850
2022-09-29	9.350	9.400	9.200	9.250	3.532	904,722
2022-09-28	9.700	9.700	9.200	9.350	3.570	957,338
2022-09-27	10.100	10.200	9.900	9.900	3.780	1,132,612
2022-09-26	10.500	10.600	10.300	10.300	3.933	659,182
2022-09-23	10.600	10.600	10.500	10.500	4.009	324,000
2022-09-22	10.600	10.700	10.500	10.600	4.047	267,400
2022-09-21	10.800	10.900	10.500	10.600	4.047	906,482
2022-09-20	10.900	11.000	10.800	10.800	4.124	110,720
2022-09-19	11.000	11.000	10.800	10.900	4.162	57,290
2022-09-16	11.000	11.000	10.900	11.000	4.200	236,802
2022-09-15	11.100	11.100	10.900	11.000	4.200	52,400
2022-09-14	11.100	11.100	10.900	11.000	4.200	205,600
2022-09-13	10.900	11.000	10.900	11.000	4.200	375,400
2022-09-12	10.900	11.000	10.900	10.900	4.162	88,002
2022-09-09	10.900	11.000	10.900	11.000	4.200	27,600
2022-09-08	11.100	11.200	10.900	10.900	4.162	338,400
2022-09-07	11.000	11.100	10.900	11.000	4.200	427,000
2022-09-06	10.800	11.000	10.800	10.900	4.162	39,904
2022-09-05	10.900	11.000	10.800	10.800	4.124	57,430
2022-09-02	10.800	10.800	10.600	10.800	4.124	105,800
2022-09-01	10.800	10.800	10.700	10.800	4.124	39,734
2022-08-31	10.800	10.900	10.700	10.800	4.124	78,630
2022-08-30	10.900	11.000	10.700	10.700	4.085	205,420
2022-08-29	10.500	10.800	10.500	10.800	4.124	144,002
2022-08-26	11.000	11.000	10.500	10.700	4.085	1,163,006
2022-08-25	11.100	11.100	10.900	11.000	4.200	543,202
2022-08-24	11.000	11.200	11.000	11.100	4.238	227,402
2022-08-23	11.000	11.300	11.000	11.200	4.276	421,644
2022-08-22	11.000	11.100	11.000	11.000	4.200	108,022
2022-08-19	11.200	11.200	11.000	11.000	4.200	242,600
2022-08-18	11.500	11.500	11.200	11.300	4.314	319,862
2022-08-17	11.000	11.400	11.000	11.400	4.353	616,200
2022-08-16	10.900	11.000	10.900	11.000	4.200	89,672
2022-08-15	11.200	11.200	11.000	11.100	4.219	246,202
2022-08-11	11.100	11.200	11.000	11.200	4.257	67,454
2022-08-10	11.200	11.200	11.000	11.000	4.181	90,244
2022-08-09	11.000	11.100	11.000	11.100	4.219	45,400
2022-08-08	11.200	11.200	10.900	10.900	4.143	136,600

← NewerPage 17 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.