Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	5.050	5.050	4.960	4.960	4.388	241,022
2025-07-21	4.980	5.050	4.960	5.050	4.468	149,601
2025-07-18	5.050	5.100	4.900	4.960	4.388	767,203
2025-07-17	4.920	5.000	4.920	5.000	4.424	1,126,001
2025-07-16	4.900	4.940	4.860	4.920	4.353	563,059
2025-07-15	4.880	4.900	4.860	4.860	4.300	138,506
2025-07-14	4.900	4.900	4.860	4.860	4.300	183,201
2025-07-11	4.940	4.960	4.900	4.900	4.335	180,600
2025-07-09	4.960	4.960	4.880	4.920	4.353	352,101
2025-07-08	4.940	4.980	4.900	4.960	4.388	318,300
2025-07-07	4.900	5.000	4.900	4.980	4.406	379,084
2025-07-04	4.960	4.960	4.860	4.920	4.353	116,248
2025-07-03	4.920	4.940	4.880	4.880	4.317	301,001
2025-07-02	4.700	5.000	4.700	4.940	4.370	453,329
2025-07-01	4.740	4.740	4.680	4.680	4.140	67,800
2025-06-30	4.740	4.740	4.640	4.720	4.176	85,801
2025-06-27	4.680	4.680	4.600	4.620	4.087	27,443
2025-06-26	4.620	4.680	4.620	4.620	4.087	1,112,302
2025-06-25	4.620	4.660	4.580	4.620	4.087	82,800
2025-06-24	4.620	4.680	4.600	4.620	4.087	86,417
2025-06-23	4.680	4.680	4.600	4.640	4.105	166,557
2025-06-20	4.760	4.760	4.700	4.740	4.194	118,400
2025-06-19	4.740	4.780	4.720	4.740	4.194	92,303
2025-06-18	4.760	4.820	4.760	4.780	4.229	79,500
2025-06-17	4.860	4.860	4.760	4.780	4.229	261,408
2025-06-16	4.840	4.840	4.800	4.820	4.264	40,803
2025-06-13	4.740	4.840	4.640	4.840	4.282	164,908
2025-06-12	4.740	4.780	4.740	4.760	4.211	50,551
2025-06-11	4.760	4.800	4.740	4.740	4.194	165,520
2025-06-10	4.740	4.760	4.680	4.740	4.194	306,704
2025-06-09	4.760	4.820	4.720	4.760	4.211	181,901
2025-06-06	4.760	4.780	4.720	4.760	4.211	83,100
2025-06-05	4.780	4.840	4.740	4.740	4.194	194,001
2025-06-04	4.820	4.820	4.760	4.780	4.229	68,078
2025-05-30	4.840	4.840	4.780	4.820	4.264	63,500
2025-05-29	4.820	4.860	4.800	4.840	4.282	112,700
2025-05-28	4.780	4.840	4.780	4.780	4.229	291,202
2025-05-27	4.900	4.900	4.780	4.820	4.264	370,635
2025-05-26	4.800	4.920	4.780	4.860	4.300	334,401
2025-05-23	4.900	4.900	4.820	4.860	4.300	94,705
2025-05-22	4.880	4.940	4.860	4.880	4.317	135,204
2025-05-21	4.840	4.920	4.760	4.900	4.335	206,008
2025-05-20	4.860	4.860	4.760	4.840	4.282	64,738
2025-05-19	4.780	4.880	4.760	4.820	4.264	38,300
2025-05-16	4.740	4.780	4.720	4.780	4.229	2,784,700
2025-05-15	4.900	4.900	4.700	4.700	4.158	197,691
2025-05-14	4.960	4.960	4.820	4.900	4.335	121,269
2025-05-13	4.880	4.960	4.840	4.960	4.388	400,812
2025-05-09	4.880	4.880	4.820	4.860	4.300	103,204
2025-05-08	4.900	4.960	4.800	4.820	4.264	260,447
2025-05-07	5.000	5.100	4.940	4.940	4.370	215,901
2025-05-06	5.100	5.200	5.000	5.000	4.424	547,430
2025-05-02	4.840	5.100	4.780	4.980	4.406	1,017,231
2025-04-30	4.520	4.660	4.480	4.600	4.070	722,910
2025-04-29	4.500	4.500	4.440	4.480	3.963	103,804
2025-04-28	4.480	4.580	4.460	4.480	3.963	395,501
2025-04-25	4.500	4.520	4.420	4.500	3.981	344,339
2025-04-24	4.580	4.600	4.340	4.500	3.981	186,000
2025-04-23	9.000	9.050	8.700	9.050	4.003	257,602
2025-04-22	8.700	8.950	8.600	8.900	3.937	175,200

← NewerPage 6 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.