Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.400	11.400	11.000	11.100	4.219	2,552,400
2022-05-05	11.500	11.600	11.100	11.500	4.371	1,438,000
2022-05-03	11.900	12.000	11.500	11.700	4.447	653,400
2022-04-29	12.000	12.100	11.900	12.100	4.599	368,400
2022-04-28	12.000	12.000	11.800	12.000	4.561	119,000
2022-04-27	11.800	12.100	11.700	12.000	4.561	598,800
2022-04-26	11.700	12.100	11.700	11.900	4.523	1,002,600
2022-04-25	11.900	11.900	11.700	11.800	4.485	407,400
2022-04-22	11.900	12.000	11.700	11.900	4.523	572,800
2022-04-21	12.000	12.100	11.800	11.900	4.523	469,800
2022-04-20	12.200	12.200	11.800	12.000	4.561	709,000
2022-04-19	11.700	12.100	11.700	11.900	4.523	1,003,800
2022-04-18	11.500	11.700	11.500	11.700	4.447	162,800
2022-04-12	11.300	11.800	11.300	11.500	4.371	863,400
2022-04-11	11.400	11.500	11.300	11.300	4.295	204,200
2022-04-08	11.500	11.700	11.200	11.200	4.257	530,800
2022-04-07	11.700	11.700	11.400	11.500	4.371	1,003,600
2022-04-05	11.800	12.000	11.700	11.700	4.447	153,000
2022-04-04	11.800	11.900	11.800	11.800	4.485	96,400
2022-04-01	12.100	12.100	11.700	11.900	4.523	1,088,200
2022-03-31	12.200	12.300	11.900	12.100	4.599	701,400
2022-03-30	12.000	12.200	11.900	12.200	4.637	1,166,400
2022-03-29	11.700	11.900	11.700	11.900	4.523	406,400
2022-03-28	11.800	11.800	11.600	11.800	4.485	465,800
2022-03-25	11.800	11.900	11.700	11.800	4.485	210,600
2022-03-24	11.700	11.900	11.600	11.900	4.523	122,000
2022-03-23	11.800	11.800	11.700	11.800	4.485	260,200
2022-03-22	11.800	11.800	11.600	11.800	4.485	176,200
2022-03-21	12.000	12.000	11.700	11.900	4.523	152,800
2022-03-18	11.800	12.000	11.800	11.900	4.523	379,800
2022-03-17	11.900	12.000	11.700	11.800	4.485	435,200
2022-03-16	11.800	11.900	11.600	11.900	4.523	449,600
2022-03-15	11.800	12.000	11.600	11.700	4.447	551,000
2022-03-14	12.200	12.200	11.600	11.900	4.523	1,134,200
2022-03-11	11.900	12.200	11.800	12.200	4.637	266,000
2022-03-10	11.700	12.200	11.700	12.000	4.561	1,149,400
2022-03-09	11.200	11.600	11.100	11.600	4.409	769,000
2022-03-08	11.000	11.300	11.000	11.300	4.295	2,990,600
2022-03-07	12.000	12.000	10.800	11.000	4.181	7,753,200
2022-03-04	12.400	12.400	12.000	12.000	4.561	2,362,200
2022-03-03	12.500	12.600	12.200	12.300	4.675	1,776,600
2022-03-02	12.600	12.700	12.400	12.600	4.732	1,204,800
2022-03-01	12.700	12.800	12.600	12.700	4.770	609,200
2022-02-28	12.700	12.800	12.600	12.700	4.770	620,000
2022-02-25	12.600	12.800	12.600	12.700	4.770	725,200
2022-02-24	12.700	12.700	12.400	12.600	4.732	1,973,600
2022-02-23	12.700	12.800	12.600	12.700	4.770	575,200
2022-02-22	12.700	12.700	12.500	12.700	4.770	678,800
2022-02-21	12.700	13.000	12.600	12.800	4.807	836,200
2022-02-18	12.700	12.900	12.600	12.800	4.807	1,025,800
2022-02-17	12.600	13.000	12.600	12.700	4.770	793,800
2022-02-15	12.600	12.800	12.500	12.600	4.732	917,800
2022-02-14	12.800	12.800	12.500	12.600	4.732	3,545,200
2022-02-11	13.000	13.100	12.800	12.800	4.807	5,266,600
2022-02-10	13.200	13.200	13.000	13.100	4.920	2,928,600
2022-02-09	13.400	13.400	13.000	13.200	4.957	5,937,800
2022-02-08	13.400	13.500	13.400	13.400	5.033	422,400
2022-02-07	13.600	13.600	13.400	13.500	5.070	403,000
2022-02-04	13.400	13.600	13.400	13.500	5.070	1,059,400
2022-02-03	13.500	13.600	13.400	13.400	5.033	638,800

← NewerPage 19 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.