Thai Union Feedmill PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.100 | 6.200 | 6.050 | 6.100 | 5.664 | 362,110 |
| 2026-01-19 | 6.100 | 6.150 | 6.000 | 6.100 | 5.664 | 1,265,867 |
| 2026-01-16 | 6.150 | 6.200 | 6.100 | 6.100 | 5.664 | 1,154,999 |
| 2026-01-15 | 6.050 | 6.100 | 6.000 | 6.100 | 5.664 | 706,029 |
| 2026-01-14 | 5.950 | 6.100 | 5.900 | 6.050 | 5.618 | 675,641 |
| 2026-01-13 | 5.950 | 6.000 | 5.850 | 5.900 | 5.479 | 528,905 |
| 2026-01-12 | 5.950 | 5.950 | 5.850 | 5.900 | 5.479 | 232,774 |
| 2026-01-09 | 5.900 | 5.950 | 5.900 | 5.950 | 5.525 | 239,101 |
| 2026-01-08 | 5.850 | 5.950 | 5.850 | 5.900 | 5.479 | 131,342 |
| 2026-01-07 | 5.950 | 6.000 | 5.900 | 5.950 | 5.525 | 428,104 |
| 2026-01-06 | 5.950 | 6.000 | 5.900 | 5.950 | 5.525 | 480,890 |
| 2026-01-05 | 5.950 | 6.000 | 5.850 | 5.950 | 5.525 | 553,258 |
| 2025-12-30 | 6.000 | 6.000 | 5.800 | 5.950 | 5.525 | 507,387 |
| 2025-12-29 | 6.050 | 6.100 | 5.950 | 6.000 | 5.571 | 311,706 |
| 2025-12-26 | 5.900 | 6.000 | 5.900 | 6.000 | 5.571 | 511,202 |
| 2025-12-25 | 6.000 | 6.000 | 5.900 | 5.950 | 5.525 | 577,400 |
| 2025-12-24 | 6.000 | 6.000 | 5.950 | 6.000 | 5.571 | 174,873 |
| 2025-12-23 | 6.000 | 6.000 | 5.900 | 6.000 | 5.571 | 547,501 |
| 2025-12-22 | 5.900 | 6.000 | 5.900 | 5.900 | 5.479 | 360,681 |
| 2025-12-19 | 5.900 | 5.950 | 5.900 | 5.900 | 5.479 | 158,174 |
| 2025-12-18 | 5.900 | 5.900 | 5.800 | 5.800 | 5.386 | 113,067 |
| 2025-12-17 | 5.950 | 5.950 | 5.850 | 5.850 | 5.432 | 245,460 |
| 2025-12-16 | 5.800 | 5.900 | 5.800 | 5.900 | 5.479 | 275,618 |
| 2025-12-15 | 5.700 | 5.850 | 5.700 | 5.850 | 5.432 | 482,610 |
| 2025-12-12 | 5.800 | 5.850 | 5.800 | 5.850 | 5.432 | 87,052 |
| 2025-12-11 | 5.800 | 5.850 | 5.800 | 5.850 | 5.432 | 92,250 |
| 2025-12-09 | 5.800 | 5.850 | 5.700 | 5.850 | 5.432 | 264,050 |
| 2025-12-08 | 5.750 | 5.800 | 5.750 | 5.750 | 5.339 | 134,663 |
| 2025-12-04 | 5.750 | 5.800 | 5.750 | 5.800 | 5.386 | 152,018 |
| 2025-12-03 | 5.700 | 5.800 | 5.700 | 5.750 | 5.339 | 466,108 |
| 2025-12-02 | 5.800 | 5.800 | 5.750 | 5.800 | 5.386 | 177,910 |
| 2025-12-01 | 5.750 | 5.800 | 5.700 | 5.750 | 5.339 | 367,522 |
| 2025-11-28 | 5.750 | 5.800 | 5.700 | 5.700 | 5.293 | 444,900 |
| 2025-11-27 | 5.800 | 5.800 | 5.750 | 5.750 | 5.339 | 354,829 |
| 2025-11-26 | 5.900 | 5.900 | 5.750 | 5.750 | 5.339 | 744,105 |
| 2025-11-25 | 5.950 | 5.950 | 5.850 | 5.850 | 5.432 | 376,964 |
| 2025-11-24 | 5.900 | 5.950 | 5.850 | 5.950 | 5.525 | 644,568 |
| 2025-11-21 | 5.900 | 5.900 | 5.800 | 5.850 | 5.432 | 369,357 |
| 2025-11-20 | 5.850 | 5.900 | 5.800 | 5.900 | 5.479 | 241,955 |
| 2025-11-19 | 5.850 | 5.850 | 5.800 | 5.850 | 5.432 | 83,235 |
| 2025-11-18 | 5.750 | 5.850 | 5.750 | 5.800 | 5.386 | 219,177 |
| 2025-11-17 | 5.800 | 5.850 | 5.800 | 5.850 | 5.432 | 158,004 |
| 2025-11-14 | 5.900 | 5.900 | 5.700 | 5.800 | 5.386 | 775,251 |
| 2025-11-13 | 5.850 | 5.900 | 5.800 | 5.850 | 5.432 | 436,161 |
| 2025-11-12 | 5.900 | 5.950 | 5.850 | 5.950 | 5.525 | 427,815 |
| 2025-11-11 | 5.850 | 5.900 | 5.800 | 5.900 | 5.479 | 205,213 |
| 2025-11-10 | 5.800 | 5.950 | 5.800 | 5.800 | 5.386 | 545,460 |
| 2025-11-07 | 5.950 | 5.950 | 5.800 | 5.900 | 5.479 | 938,092 |
| 2025-11-06 | 6.050 | 6.050 | 5.900 | 5.950 | 5.525 | 74,601 |
| 2025-11-05 | 6.200 | 6.200 | 5.650 | 5.950 | 5.525 | 2,624,271 |
| 2025-11-04 | 6.050 | 6.150 | 5.950 | 6.150 | 5.711 | 1,307,205 |
| 2025-11-03 | 6.000 | 6.150 | 6.000 | 6.000 | 5.571 | 915,513 |
| 2025-10-31 | 5.950 | 6.150 | 5.850 | 6.000 | 5.571 | 2,745,978 |
| 2025-10-30 | 5.950 | 5.950 | 5.900 | 5.950 | 5.525 | 387,875 |
| 2025-10-29 | 5.900 | 6.000 | 5.850 | 5.950 | 5.525 | 329,316 |
| 2025-10-28 | 5.900 | 6.000 | 5.900 | 5.950 | 5.525 | 628,261 |
| 2025-10-27 | 5.750 | 5.900 | 5.750 | 5.850 | 5.432 | 344,500 |
| 2025-10-24 | 5.800 | 5.900 | 5.750 | 5.750 | 5.339 | 492,719 |
| 2025-10-22 | 5.750 | 5.900 | 5.750 | 5.800 | 5.386 | 375,830 |
| 2025-10-21 | 5.950 | 5.950 | 5.750 | 5.750 | 5.339 | 665,165 |
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.