Thai Union Feedmill PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.850 | 5.950 | 5.850 | 5.900 | 5.479 | 183,562 |
| 2025-10-17 | 6.000 | 6.000 | 5.850 | 5.900 | 5.479 | 99,852 |
| 2025-10-16 | 5.900 | 6.000 | 5.900 | 5.950 | 5.525 | 332,801 |
| 2025-10-15 | 5.850 | 5.900 | 5.850 | 5.850 | 5.432 | 213,201 |
| 2025-10-14 | 5.850 | 5.900 | 5.800 | 5.900 | 5.479 | 370,372 |
| 2025-10-10 | 5.900 | 5.950 | 5.850 | 5.900 | 5.479 | 213,403 |
| 2025-10-09 | 5.900 | 5.950 | 5.800 | 5.900 | 5.479 | 94,429 |
| 2025-10-08 | 5.850 | 5.900 | 5.800 | 5.900 | 5.479 | 201,570 |
| 2025-10-07 | 5.900 | 5.900 | 5.850 | 5.850 | 5.432 | 130,875 |
| 2025-10-06 | 5.950 | 6.000 | 5.800 | 5.900 | 5.479 | 335,905 |
| 2025-10-03 | 6.050 | 6.050 | 5.950 | 5.950 | 5.525 | 229,679 |
| 2025-10-02 | 5.750 | 5.950 | 5.750 | 5.950 | 5.525 | 189,297 |
| 2025-10-01 | 6.000 | 6.000 | 5.850 | 5.850 | 5.432 | 416,473 |
| 2025-09-30 | 5.900 | 5.950 | 5.900 | 5.950 | 5.525 | 315,339 |
| 2025-09-29 | 5.900 | 6.000 | 5.850 | 5.900 | 5.479 | 705,405 |
| 2025-09-26 | 5.800 | 5.950 | 5.700 | 5.950 | 5.525 | 329,573 |
| 2025-09-25 | 5.650 | 5.850 | 5.650 | 5.850 | 5.432 | 175,203 |
| 2025-09-24 | 5.650 | 5.750 | 5.600 | 5.700 | 5.293 | 450,100 |
| 2025-09-23 | 5.850 | 5.850 | 5.600 | 5.650 | 5.246 | 870,572 |
| 2025-09-22 | 5.850 | 5.900 | 5.850 | 5.850 | 5.432 | 99,715 |
| 2025-09-19 | 5.900 | 5.950 | 5.850 | 5.850 | 5.432 | 58,595 |
| 2025-09-18 | 5.900 | 5.900 | 5.850 | 5.850 | 5.432 | 97,202 |
| 2025-09-17 | 6.200 | 6.200 | 5.800 | 5.900 | 5.479 | 2,293,209 |
| 2025-09-16 | 6.200 | 6.200 | 6.100 | 6.200 | 5.757 | 409,461 |
| 2025-09-15 | 5.950 | 6.150 | 5.850 | 6.100 | 5.664 | 1,148,435 |
| 2025-09-12 | 5.700 | 5.800 | 5.700 | 5.800 | 5.386 | 443,916 |
| 2025-09-11 | 5.750 | 5.750 | 5.650 | 5.700 | 5.293 | 248,022 |
| 2025-09-10 | 5.750 | 5.750 | 5.650 | 5.700 | 5.293 | 175,660 |
| 2025-09-09 | 5.750 | 5.750 | 5.700 | 5.750 | 5.339 | 219,754 |
| 2025-09-08 | 5.750 | 5.750 | 5.650 | 5.700 | 5.293 | 134,696 |
| 2025-09-05 | 5.600 | 5.700 | 5.600 | 5.700 | 5.293 | 248,360 |
| 2025-09-04 | 5.650 | 5.700 | 5.500 | 5.600 | 5.200 | 342,440 |
| 2025-09-03 | 5.650 | 5.700 | 5.550 | 5.650 | 5.246 | 339,099 |
| 2025-09-02 | 5.700 | 5.700 | 5.550 | 5.650 | 5.246 | 270,704 |
| 2025-09-01 | 5.750 | 5.800 | 5.600 | 5.650 | 5.246 | 226,465 |
| 2025-08-29 | 5.700 | 5.800 | 5.650 | 5.750 | 5.339 | 509,453 |
| 2025-08-28 | 5.500 | 5.650 | 5.500 | 5.650 | 5.246 | 351,361 |
| 2025-08-27 | 5.700 | 5.800 | 5.650 | 5.700 | 5.293 | 169,220 |
| 2025-08-26 | 5.850 | 5.850 | 5.650 | 5.750 | 5.339 | 217,118 |
| 2025-08-25 | 5.800 | 5.800 | 5.700 | 5.800 | 5.386 | 191,405 |
| 2025-08-22 | 5.450 | 5.750 | 5.450 | 5.750 | 5.339 | 563,001 |
| 2025-08-21 | 5.450 | 5.550 | 5.400 | 5.550 | 5.154 | 1,055,161 |
| 2025-08-20 | 5.500 | 5.650 | 5.400 | 5.450 | 5.061 | 2,347,879 |
| 2025-08-19 | 5.850 | 5.900 | 5.600 | 5.650 | 5.246 | 2,145,476 |
| 2025-08-18 | 5.850 | 6.250 | 5.700 | 5.950 | 5.525 | 2,538,116 |
| 2025-08-15 | 5.850 | 5.950 | 5.850 | 5.950 | 5.525 | 1,633,850 |
| 2025-08-14 | 5.950 | 6.100 | 5.900 | 6.000 | 5.571 | 1,504,674 |
| 2025-08-13 | 6.350 | 6.450 | 6.200 | 6.350 | 5.618 | 4,041,709 |
| 2025-08-08 | 6.100 | 6.200 | 6.000 | 6.150 | 5.441 | 2,504,378 |
| 2025-08-07 | 5.900 | 6.100 | 5.800 | 6.000 | 5.308 | 4,061,163 |
| 2025-08-06 | 5.700 | 5.800 | 5.650 | 5.750 | 5.087 | 1,528,054 |
| 2025-08-05 | 5.700 | 5.700 | 5.550 | 5.650 | 4.999 | 1,222,981 |
| 2025-08-04 | 5.500 | 5.700 | 5.450 | 5.650 | 4.999 | 4,684,452 |
| 2025-08-01 | 5.200 | 5.700 | 5.200 | 5.400 | 4.777 | 6,663,866 |
| 2025-07-31 | 5.100 | 5.250 | 5.050 | 5.200 | 4.600 | 914,601 |
| 2025-07-30 | 5.100 | 5.100 | 5.050 | 5.100 | 4.512 | 465,419 |
| 2025-07-29 | 5.050 | 5.100 | 4.980 | 5.100 | 4.512 | 489,400 |
| 2025-07-25 | 5.050 | 5.050 | 4.980 | 5.000 | 4.424 | 244,100 |
| 2025-07-24 | 5.000 | 5.050 | 4.960 | 4.980 | 4.406 | 422,732 |
| 2025-07-23 | 5.000 | 5.050 | 4.980 | 5.000 | 4.424 | 212,054 |
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.