Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	13.300	13.500	13.300	13.500	5.070	649,400
2022-02-01	13.500	13.500	13.300	13.300	4.995	683,600
2022-01-31	13.600	13.600	13.400	13.400	5.033	442,600
2022-01-28	13.100	13.700	13.100	13.400	5.033	1,902,000
2022-01-27	13.100	13.200	13.100	13.200	4.957	1,575,600
2022-01-26	13.300	13.400	13.100	13.100	4.920	2,484,800
2022-01-25	13.300	13.300	13.100	13.300	4.995	2,039,000
2022-01-24	13.500	13.500	13.300	13.300	4.995	3,558,600
2022-01-21	13.400	13.600	13.300	13.500	5.070	1,335,800
2022-01-20	13.600	13.700	13.400	13.400	5.033	2,095,400
2022-01-19	13.500	13.600	13.400	13.500	5.070	1,497,800
2022-01-18	13.700	13.900	13.300	13.600	5.108	9,718,400
2022-01-17	14.200	14.400	13.700	13.700	5.145	9,024,000
2022-01-14	14.200	14.400	14.100	14.300	5.371	3,221,200
2022-01-13	14.600	14.600	14.300	14.300	5.371	2,955,000
2022-01-12	14.700	14.800	14.500	14.600	5.483	2,941,800
2022-01-11	14.800	14.800	14.500	14.600	5.483	2,825,600
2022-01-10	14.800	14.900	14.500	14.800	5.558	7,196,000
2022-01-07	14.600	14.900	14.200	14.700	5.521	13,570,600
2022-01-06	13.800	14.700	13.700	14.700	5.521	15,432,200
2022-01-05	13.900	13.900	13.400	13.800	5.183	5,536,000
2022-01-04	13.800	14.000	13.700	13.800	5.183	3,668,000
2021-12-30	13.500	14.000	13.500	13.800	5.183	4,858,800
2021-12-29	13.400	13.800	13.400	13.500	5.070	2,694,400
2021-12-28	13.600	13.600	13.400	13.400	5.033	993,600
2021-12-27	13.400	13.500	13.400	13.500	5.070	360,000
2021-12-24	13.500	13.600	13.400	13.400	5.033	785,000
2021-12-23	13.500	13.700	13.300	13.400	5.033	2,894,400
2021-12-22	13.300	13.500	13.300	13.400	5.033	1,241,400
2021-12-21	13.600	13.700	13.000	13.200	4.957	13,701,400
2021-12-20	13.800	14.100	13.400	13.500	5.070	10,772,000
2021-12-17	13.900	14.200	13.800	13.900	5.220	9,629,600
2021-12-16	13.800	14.000	13.800	13.800	5.183	4,611,000
2021-12-15	14.000	14.000	13.800	13.800	5.183	2,211,600
2021-12-14	14.000	14.100	14.000	14.000	5.258	1,895,800
2021-12-13	14.100	14.300	14.000	14.000	5.258	2,221,400
2021-12-09	14.300	14.400	13.900	14.000	5.258	4,921,400
2021-12-08	14.200	14.300	14.100	14.200	5.333	1,453,600
2021-12-07	14.100	14.300	14.000	14.100	5.295	2,463,400
2021-12-03	14.000	14.200	14.000	14.000	5.258	2,183,800
2021-12-02	14.200	14.300	14.000	14.100	5.295	5,301,400
2021-12-01	14.200	14.500	14.000	14.400	5.408	2,689,200
2021-11-30	14.700	14.700	14.100	14.100	5.295	5,928,400
2021-11-29	14.700	14.800	14.500	14.500	5.446	5,921,400
2021-11-26	15.200	15.300	14.800	14.900	5.596	7,055,000
2021-11-25	15.400	15.800	15.100	15.100	5.671	11,042,200
2021-11-24	15.100	15.500	15.000	15.400	5.784	8,240,200
2021-11-23	15.300	15.600	15.000	15.000	5.634	8,289,400
2021-11-22	15.200	15.400	15.000	15.300	5.746	5,429,000
2021-11-19	15.400	15.500	15.100	15.200	5.709	5,169,800
2021-11-18	15.300	15.500	15.200	15.400	5.784	3,234,600
2021-11-17	15.700	15.900	15.400	15.400	5.784	9,593,400
2021-11-16	15.400	15.700	15.200	15.700	5.896	20,664,200
2021-11-15	15.100	15.500	15.100	15.400	5.784	8,578,600
2021-11-12	15.000	15.600	15.000	15.100	5.671	16,946,600
2021-11-11	15.100	15.200	14.900	14.900	5.596	2,454,800
2021-11-10	15.000	15.500	14.900	15.100	5.671	17,804,400
2021-11-09	14.800	15.000	14.700	15.000	5.634	7,116,400
2021-11-08	14.000	15.000	14.000	15.000	5.634	33,157,398
2021-11-05	13.700	14.100	13.600	14.000	5.258	9,326,000

← NewerPage 20 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.