Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.700	6.700	6.600	6.650	6.464	790,136
2026-04-20	6.550	6.700	6.550	6.700	6.513	1,119,373
2026-04-17	6.400	6.700	6.300	6.550	6.367	2,085,319
2026-04-16	6.550	6.600	6.350	6.350	6.173	1,300,412
2026-04-10	6.700	6.700	6.500	6.500	6.319	853,084
2026-04-09	6.600	6.800	6.600	6.700	6.513	2,398,015
2026-04-08	6.400	6.650	6.400	6.650	6.464	1,175,800
2026-04-07	6.450	6.450	6.300	6.400	6.221	468,120
2026-04-03	6.550	6.650	6.450	6.450	6.270	597,233
2026-04-02	6.550	6.650	6.550	6.600	6.416	473,231
2026-04-01	6.600	6.650	6.550	6.600	6.416	799,245
2026-03-31	6.450	6.700	6.450	6.650	6.464	1,786,079
2026-03-30	6.400	6.500	6.400	6.400	6.221	682,208
2026-03-27	6.250	6.450	6.250	6.400	6.221	1,862,382
2026-03-26	6.200	6.300	6.200	6.200	6.027	619,457
2026-03-25	6.000	6.200	6.000	6.200	6.027	1,017,636
2026-03-24	6.000	6.100	6.000	6.000	5.833	1,201,432
2026-03-23	6.100	6.100	5.950	6.000	5.833	1,063,930
2026-03-20	6.100	6.150	6.100	6.150	5.978	361,902
2026-03-19	6.200	6.200	6.050	6.100	5.930	1,683,887
2026-03-18	6.200	6.250	6.150	6.200	6.027	799,789
2026-03-17	6.200	6.250	6.150	6.200	6.027	274,810
2026-03-16	6.350	6.350	6.200	6.200	6.027	479,496
2026-03-13	6.400	6.400	6.250	6.350	6.173	958,057
2026-03-12	6.400	6.400	6.200	6.400	6.221	1,694,742
2026-03-11	6.250	6.600	6.250	6.400	6.221	2,289,508
2026-03-10	6.250	6.350	6.200	6.250	6.076	812,095
2026-03-09	6.300	6.300	6.200	6.200	6.027	731,908
2026-03-06	6.250	6.400	6.250	6.400	6.221	866,877
2026-03-05	6.250	6.300	6.200	6.250	6.076	476,400
2026-03-04	6.000	6.250	5.900	6.250	6.076	3,350,321
2026-03-02	6.350	6.400	6.250	6.300	6.124	3,095,635
2026-02-27	6.350	6.450	6.350	6.450	6.270	714,224
2026-02-26	6.350	6.450	6.300	6.400	6.221	1,738,406
2026-02-25	6.750	6.750	6.650	6.700	6.221	2,240,902
2026-02-24	6.700	6.800	6.650	6.750	6.268	3,676,270
2026-02-23	6.750	6.750	6.600	6.700	6.221	2,266,895
2026-02-20	6.800	6.800	6.650	6.700	6.221	1,411,042
2026-02-19	6.600	6.750	6.600	6.700	6.221	4,976,857
2026-02-18	6.500	6.600	6.450	6.600	6.129	1,828,233
2026-02-17	6.550	6.550	6.350	6.450	5.989	2,080,204
2026-02-16	6.550	6.600	6.500	6.550	6.082	2,104,398
2026-02-13	6.400	6.600	6.400	6.550	6.082	3,107,510
2026-02-12	6.300	6.400	6.300	6.400	5.943	1,083,901
2026-02-11	6.400	6.400	6.300	6.300	5.850	1,535,814
2026-02-10	6.350	6.400	6.300	6.400	5.943	1,469,060
2026-02-09	6.300	6.400	6.250	6.350	5.896	1,003,744
2026-02-06	6.300	6.350	6.300	6.350	5.896	939,402
2026-02-05	6.300	6.350	6.300	6.300	5.850	282,462
2026-02-04	6.300	6.350	6.250	6.350	5.896	413,320
2026-02-03	6.300	6.350	6.300	6.300	5.850	263,422
2026-02-02	6.300	6.300	6.200	6.300	5.850	704,397
2026-01-30	6.350	6.400	6.250	6.350	5.896	1,136,524
2026-01-29	6.300	6.400	6.250	6.350	5.896	1,037,012
2026-01-28	6.250	6.400	6.250	6.250	5.804	1,266,216
2026-01-27	6.200	6.200	6.150	6.200	5.757	265,904
2026-01-26	6.150	6.200	6.150	6.200	5.757	125,701
2026-01-23	6.150	6.200	6.150	6.150	5.711	293,511
2026-01-22	6.200	6.200	6.150	6.150	5.711	262,306
2026-01-21	6.100	6.150	6.100	6.150	5.711	372,651

← NewerPage 3 of 5 · 241 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.