Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.500	6.600	6.500	6.600	6.416	680,200
2026-07-17	6.600	6.600	6.500	6.550	6.367	810,499
2026-07-16	6.600	6.650	6.550	6.600	6.416	869,185
2026-07-15	6.600	6.650	6.550	6.600	6.416	807,184
2026-07-14	6.600	6.600	6.550	6.550	6.367	390,617
2026-07-13	6.550	6.600	6.500	6.550	6.367	579,833
2026-07-10	6.500	6.550	6.450	6.550	6.367	794,860
2026-07-09	6.500	6.550	6.400	6.450	6.270	1,580,301
2026-07-08	6.550	6.600	6.450	6.500	6.319	1,234,464
2026-07-07	6.650	6.650	6.500	6.550	6.367	881,707
2026-07-06	6.600	6.650	6.600	6.600	6.416	335,180
2026-07-03	6.600	6.650	6.600	6.600	6.416	210,365
2026-07-02	6.550	6.600	6.550	6.600	6.416	339,305
2026-07-01	6.600	6.600	6.550	6.600	6.416	199,591
2026-06-30	6.600	6.650	6.550	6.600	6.416	308,952
2026-06-29	6.550	6.650	6.500	6.600	6.416	384,410
2026-06-26	6.600	6.600	6.500	6.550	6.367	254,968
2026-06-25	6.650	6.700	6.550	6.550	6.367	526,849
2026-06-24	6.600	6.700	6.600	6.600	6.416	275,650
2026-06-23	6.650	6.650	6.550	6.650	6.464	409,213
2026-06-22	6.550	6.650	6.550	6.650	6.464	433,744
2026-06-19	6.500	6.600	6.500	6.550	6.367	247,843
2026-06-18	6.550	6.600	6.450	6.550	6.367	341,207
2026-06-17	6.550	6.600	6.500	6.550	6.367	171,200
2026-06-16	6.550	6.600	6.500	6.550	6.367	282,786
2026-06-15	6.500	6.550	6.450	6.550	6.367	217,217
2026-06-12	6.500	6.550	6.400	6.500	6.319	749,819
2026-06-11	6.400	6.500	6.400	6.450	6.270	310,612
2026-06-10	6.500	6.550	6.450	6.450	6.270	157,625
2026-06-09	6.500	6.550	6.450	6.450	6.270	135,478
2026-06-08	6.450	6.550	6.450	6.500	6.319	533,053
2026-06-05	6.400	6.500	6.350	6.400	6.221	438,687
2026-06-04	6.450	6.500	6.350	6.400	6.221	707,281
2026-06-02	6.500	6.500	6.450	6.450	6.270	488,200
2026-05-29	6.500	6.500	6.450	6.500	6.319	574,069
2026-05-28	6.500	6.500	6.450	6.500	6.319	253,400
2026-05-27	6.450	6.550	6.450	6.450	6.270	592,426
2026-05-26	6.450	6.500	6.400	6.450	6.270	315,445
2026-05-25	6.500	6.550	6.450	6.450	6.270	655,806
2026-05-22	6.500	6.550	6.450	6.500	6.319	264,440
2026-05-21	6.500	6.550	6.450	6.550	6.367	333,451
2026-05-20	6.550	6.550	6.450	6.500	6.319	187,710
2026-05-19	6.450	6.550	6.400	6.500	6.319	532,000
2026-05-18	6.500	6.500	6.400	6.450	6.270	464,617
2026-05-15	6.600	6.600	6.450	6.450	6.270	624,620
2026-05-14	6.500	6.600	6.500	6.500	6.319	498,019
2026-05-13	6.500	6.600	6.500	6.500	6.319	235,301
2026-05-12	6.600	6.600	6.500	6.500	6.319	355,600
2026-05-11	6.500	6.600	6.500	6.600	6.416	630,347
2026-05-08	6.600	6.700	6.500	6.500	6.319	1,106,095
2026-05-07	6.700	6.700	6.600	6.600	6.416	456,572
2026-05-06	6.650	6.750	6.600	6.700	6.513	334,946
2026-05-05	6.850	6.850	6.550	6.650	6.464	1,809,787
2026-04-30	6.750	6.950	6.700	6.850	6.659	3,189,133
2026-04-29	6.600	6.800	6.550	6.700	6.513	822,636
2026-04-28	6.650	6.650	6.550	6.600	6.416	557,062
2026-04-27	6.550	6.700	6.550	6.650	6.464	531,831
2026-04-24	6.650	6.650	6.550	6.650	6.464	231,143
2026-04-23	6.650	6.650	6.600	6.650	6.464	240,519
2026-04-22	6.650	6.850	6.600	6.600	6.416	1,716,380

← NewerPage 2 of 21 · 1,203 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.