Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.200	11.300	11.100	11.200	4.257	263,602
2022-08-04	11.000	11.300	11.000	11.000	4.181	565,200
2022-08-03	11.000	11.000	10.800	10.800	4.105	371,412
2022-08-02	10.800	10.900	10.800	10.800	4.105	125,802
2022-08-01	10.900	10.900	10.800	10.800	4.105	47,146
2022-07-27	10.900	10.900	10.800	10.900	4.143	45,200
2022-07-26	10.800	10.900	10.700	10.900	4.143	69,610
2022-07-25	10.700	10.900	10.600	10.700	4.067	81,600
2022-07-22	10.700	10.700	10.500	10.700	4.067	135,800
2022-07-21	10.600	10.700	10.600	10.700	4.067	37,400
2022-07-20	10.700	10.800	10.600	10.600	4.029	79,988
2022-07-19	10.700	10.700	10.600	10.600	4.029	207,800
2022-07-18	10.800	10.800	10.600	10.700	4.067	240,730
2022-07-15	10.700	10.800	10.600	10.800	4.105	260,100
2022-07-14	10.900	10.900	10.700	10.800	4.105	158,632
2022-07-12	10.900	11.000	10.800	10.800	4.105	194,420
2022-07-11	10.700	10.900	10.700	10.800	4.105	13,600
2022-07-08	10.700	10.900	10.700	10.800	4.105	71,200
2022-07-07	10.700	10.800	10.600	10.700	4.067	137,440
2022-07-06	10.600	10.700	10.600	10.700	4.067	112,000
2022-07-05	11.300	11.300	10.500	10.700	4.067	752,294
2022-07-04	11.300	11.300	11.100	11.300	4.295	207,844
2022-07-01	11.400	11.400	11.300	11.400	4.333	187,800
2022-06-30	11.200	11.500	11.100	11.300	4.295	260,620
2022-06-29	11.600	11.600	11.200	11.200	4.257	452,200
2022-06-28	11.800	11.800	11.500	11.600	4.409	366,700
2022-06-27	11.100	11.900	11.000	11.700	4.447	1,579,140
2022-06-24	11.200	11.200	11.100	11.100	4.219	159,220
2022-06-23	11.000	11.400	11.000	11.200	4.257	211,014
2022-06-22	11.200	11.200	11.000	11.000	4.181	122,202
2022-06-21	11.200	11.300	11.100	11.100	4.219	319,204
2022-06-20	10.500	11.200	10.400	11.100	4.219	351,926
2022-06-17	10.600	10.600	10.300	10.500	3.991	191,614
2022-06-16	10.600	10.800	10.400	10.600	4.029	499,594
2022-06-15	10.600	10.900	10.600	10.600	4.029	130,046
2022-06-14	10.700	10.900	10.600	10.600	4.029	373,140
2022-06-13	11.200	11.200	10.700	10.700	4.067	310,096
2022-06-10	11.100	11.200	11.000	11.200	4.257	187,218
2022-06-09	11.100	11.500	11.100	11.100	4.219	1,034,902
2022-06-08	11.000	11.200	11.000	11.100	4.219	198,488
2022-06-07	11.100	11.100	11.000	11.000	4.181	89,030
2022-06-06	11.000	11.200	11.000	11.100	4.219	138,420
2022-06-02	11.200	11.300	10.900	11.000	4.181	455,390
2022-06-01	11.300	11.400	11.200	11.200	4.257	125,200
2022-05-31	11.300	11.300	11.100	11.300	4.295	74,000
2022-05-30	11.200	11.300	11.200	11.300	4.295	225,430
2022-05-27	11.400	11.500	11.100	11.200	4.257	395,606
2022-05-26	11.400	11.400	11.200	11.400	4.333	208,200
2022-05-25	11.300	11.500	11.200	11.400	4.333	309,162
2022-05-24	11.000	11.400	11.000	11.200	4.257	524,230
2022-05-23	10.800	11.000	10.800	11.000	4.181	265,630
2022-05-20	10.800	11.000	10.800	10.800	4.105	309,800
2022-05-19	10.800	11.000	10.800	10.900	4.143	290,000
2022-05-18	11.000	11.000	10.800	11.000	4.181	155,800
2022-05-17	10.600	11.100	10.600	10.900	4.143	1,280,200
2022-05-13	10.400	10.700	10.300	10.700	4.067	381,200
2022-05-12	10.600	10.600	10.300	10.400	3.953	702,000
2022-05-11	10.600	10.600	10.400	10.600	4.029	710,200
2022-05-10	10.600	10.700	10.400	10.600	4.029	1,257,000
2022-05-09	10.900	11.100	10.600	10.700	4.067	1,134,800

← NewerPage 18 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.